Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 84.78 | 86.76 | 84.78 | 85.48 | 2,212,261 | +0.65(+0.77%) |
Nov 29, 2017 | 88.26 | 88.71 | 84.48 | 84.83 | 3,236,542 | -2.73(-3.12%) |
Nov 28, 2017 | 87.85 | 88.43 | 87.16 | 87.56 | 1,856,575 | -0.04(-0.05%) |
Nov 27, 2017 | 88.28 | 88.73 | 87.35 | 87.60 | 3,974,549 | -1.20(-1.35%) |
Nov 24, 2017 | 88.52 | 88.96 | 88.16 | 88.80 | 812,180 | +0.20(+0.23%) |
Nov 22, 2017 | 87.77 | 88.84 | 87.34 | 88.60 | 3,975,199 | +1.40(+1.61%) |
Nov 21, 2017 | 84.43 | 87.57 | 84.43 | 87.20 | 8,296,651 | +3.18(+3.78%) |
Nov 20, 2017 | 82.43 | 84.41 | 80.86 | 84.02 | 18,166,820 | +8.19(+10.80%) |
Nov 17, 2017 | 76.50 | 76.64 | 75.69 | 75.83 | 783,206 | -0.47(-0.62%) |
Nov 16, 2017 | 77.49 | 77.79 | 76.12 | 76.30 | 459,805 | +0.51(+0.67%) |
Nov 15, 2017 | 76.36 | 76.88 | 75.22 | 75.79 | 666,189 | -1.42(-1.84%) |
Nov 14, 2017 | 77.34 | 77.60 | 76.34 | 77.21 | 615,823 | -0.15(-0.19%) |
Nov 13, 2017 | 76.79 | 77.44 | 76.38 | 77.36 | 540,103 | +0.01(+0.01%) |
Nov 10, 2017 | 76.50 | 77.46 | 75.23 | 77.35 | 718,618 | +1.19(+1.56%) |
Nov 09, 2017 | 76.57 | 76.71 | 75.46 | 76.16 | 889,932 | -0.67(-0.87%) |
Nov 08, 2017 | 76.25 | 76.91 | 75.24 | 76.83 | 944,159 | +0.59(+0.77%) |
Nov 07, 2017 | 76.40 | 77.50 | 75.41 | 76.24 | 1,087,188 | -0.19(-0.25%) |
Nov 06, 2017 | 76.75 | 74.12 | 76.43 | 4,803,795 | +8.16(+11.95%) | |
Nov 03, 2017 | 66.17 | 68.31 | 65.02 | 68.27 | 1,204,937 | +2.26(+3.42%) |
Nov 02, 2017 | 68.03 | 69.30 | 65.69 | 66.01 | 1,858,051 | -2.52(-3.68%) |
Nov 01, 2017 | 69.55 | 69.58 | 66.96 | 68.53 | 1,367,170 | -0.46(-0.67%) |
Oct 31, 2017 | 68.96 | 69.66 | 68.56 | 68.99 | 761,683 | +0.55(+0.80%) |
Oct 30, 2017 | 68.79 | 69.04 | 67.93 | 68.44 | 484,203 | -0.77(-1.11%) |
Oct 27, 2017 | 67.81 | 69.77 | 67.18 | 69.21 | 598,558 | +2.02(+3.01%) |
Oct 26, 2017 | 67.52 | 67.79 | 66.05 | 67.19 | 583,644 | -0.75(-1.10%) |
Oct 25, 2017 | 68.36 | 68.99 | 66.94 | 67.94 | 677,126 | -1.09(-1.58%) |
Oct 24, 2017 | 68.65 | 69.15 | 68.58 | 69.03 | 367,693 | +0.37(+0.54%) |
Oct 23, 2017 | 69.50 | 69.74 | 68.47 | 68.66 | 523,586 | -0.25(-0.36%) |
Oct 20, 2017 | 69.64 | 69.64 | 68.81 | 68.91 | 713,511 | -0.10(-0.14%) |
Oct 19, 2017 | 69.17 | 69.83 | 68.30 | 69.01 | 535,518 | -0.90(-1.29%) |
Oct 18, 2017 | 69.62 | 70.51 | 68.98 | 69.91 | 597,744 | +0.45(+0.65%) |
Oct 17, 2017 | 68.30 | 69.70 | 67.99 | 69.46 | 447,350 | +1.21(+1.77%) |
Oct 16, 2017 | 68.74 | 69.01 | 67.75 | 68.25 | 348,298 | -0.09(-0.13%) |
Oct 13, 2017 | 68.20 | 68.45 | 67.28 | 68.34 | 507,252 | +0.63(+0.93%) |
Oct 12, 2017 | 68.50 | 68.80 | 67.50 | 67.71 | 573,265 | -1.23(-1.78%) |
Oct 11, 2017 | 69.00 | 68.31 | 68.94 | 436,228 | +0.04(+0.06%) | |
Oct 10, 2017 | 69.65 | 69.65 | 68.59 | 68.90 | 493,184 | +0.04(+0.06%) |
Oct 09, 2017 | 69.22 | 69.72 | 68.83 | 68.86 | 346,542 | -0.41(-0.59%) |
Oct 06, 2017 | 68.56 | 69.88 | 68.56 | 69.27 | 465,305 | +0.15(+0.22%) |
Oct 05, 2017 | 68.20 | 69.13 | 67.38 | 69.12 | 676,360 | +1.01(+1.48%) |
Oct 04, 2017 | 68.64 | 68.71 | 67.23 | 68.11 | 420,519 | -0.51(-0.74%) |
Oct 03, 2017 | 69.17 | 69.79 | 68.48 | 68.62 | 755,035 | -0.46(-0.67%) |
Oct 02, 2017 | 67.03 | 69.62 | 67.00 | 69.08 | 1,275,285 | +3.14(+4.76%) |
Sep 29, 2017 | 64.94 | 66.29 | 64.58 | 65.94 | 559,914 | +1.01(+1.56%) |
Sep 28, 2017 | 64.53 | 65.34 | 64.10 | 64.93 | 840,844 | +0.13(+0.20%) |
Sep 27, 2017 | 64.70 | 65.45 | 64.01 | 64.80 | 784,839 | +0.79(+1.23%) |
Sep 26, 2017 | 64.78 | 64.78 | 63.49 | 64.01 | 826,462 | -0.15(-0.23%) |
Sep 25, 2017 | 65.77 | 65.87 | 63.96 | 64.16 | 1,197,231 | -2.34(-3.52%) |
Sep 22, 2017 | 66.27 | 67.19 | 65.78 | 66.50 | 596,201 | -0.32(-0.48%) |
Sep 21, 2017 | 67.92 | 67.92 | 66.65 | 66.82 | 1,003,564 | -1.11(-1.63%) |
Sep 20, 2017 | 69.66 | 69.66 | 66.73 | 67.93 | 1,264,382 | -1.86(-2.67%) |
Sep 19, 2017 | 69.07 | 70.08 | 68.72 | 69.79 | 1,143,515 | +0.76(+1.10%) |
Sep 18, 2017 | 66.92 | 69.65 | 66.80 | 69.03 | 1,562,821 | +2.48(+3.73%) |
Sep 15, 2017 | 64.34 | 66.84 | 64.04 | 66.55 | 1,735,583 | +2.53(+3.95%) |
Sep 14, 2017 | 63.50 | 64.25 | 62.68 | 64.02 | 838,660 | +0.63(+0.99%) |
Sep 13, 2017 | 62.42 | 63.40 | 61.45 | 63.39 | 746,090 | +0.67(+1.07%) |
Sep 12, 2017 | 63.39 | 62.15 | 62.72 | 606,511 | +0.38(+0.61%) | |
Sep 11, 2017 | 61.50 | 62.55 | 61.29 | 62.34 | 619,747 | +1.45(+2.38%) |
Sep 08, 2017 | 62.57 | 63.00 | 60.85 | 60.89 | 606,650 | -1.88(-3.00%) |
Sep 07, 2017 | 63.08 | 63.48 | 62.50 | 62.77 | 617,568 | -0.07(-0.11%) |
Sep 06, 2017 | 63.68 | 62.78 | 62.84 | 675,891 | -0.76(-1.19%) | |
Sep 05, 2017 | 63.39 | 64.39 | 62.51 | 63.60 | 1,044,123 | -0.18(-0.28%) |