Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.47 | 81.64 | 80.36 | 81.44 | 1,011,634 | +1.08(+1.34%) |
Nov 29, 2017 | 79.56 | 80.65 | 79.19 | 80.37 | 774,445 | +0.69(+0.87%) |
Nov 28, 2017 | 79.71 | 79.79 | 79.19 | 79.67 | 886,225 | +0.33(+0.41%) |
Nov 27, 2017 | 78.84 | 79.57 | 78.84 | 79.34 | 782,071 | +0.41(+0.52%) |
Nov 24, 2017 | 78.99 | 79.40 | 78.79 | 78.94 | 223,062 | +0.07(+0.09%) |
Nov 22, 2017 | 78.72 | 79.12 | 78.38 | 78.86 | 726,955 | +0.07(+0.09%) |
Nov 21, 2017 | 78.72 | 79.22 | 78.57 | 78.79 | 820,911 | +0.18(+0.23%) |
Nov 20, 2017 | 79.23 | 79.42 | 78.44 | 78.62 | 1,216,003 | -0.57(-0.72%) |
Nov 17, 2017 | 79.60 | 79.83 | 78.88 | 79.18 | 2,301,962 | -0.60(-0.75%) |
Nov 16, 2017 | 79.99 | 80.05 | 79.43 | 79.78 | 848,089 | -0.12(-0.14%) |
Nov 15, 2017 | 80.79 | 81.29 | 79.86 | 79.90 | 1,220,751 | -0.79(-0.98%) |
Nov 14, 2017 | 79.49 | 80.73 | 79.42 | 80.69 | 775,844 | +1.06(+1.33%) |
Nov 13, 2017 | 78.86 | 79.86 | 78.81 | 79.63 | 767,174 | +0.69(+0.88%) |
Nov 10, 2017 | 79.21 | 79.46 | 78.60 | 78.94 | 779,518 | -0.51(-0.64%) |
Nov 09, 2017 | 79.83 | 80.41 | 78.91 | 79.44 | 1,084,821 | -0.46(-0.57%) |
Nov 08, 2017 | 79.56 | 80.12 | 79.17 | 79.90 | 952,771 | +0.21(+0.27%) |
Nov 07, 2017 | 78.68 | 79.80 | 78.13 | 79.69 | 818,989 | +1.23(+1.57%) |
Nov 06, 2017 | 78.55 | 78.99 | 78.24 | 78.46 | 828,615 | -0.13(-0.17%) |
Nov 03, 2017 | 78.45 | 78.95 | 77.94 | 78.59 | 1,074,949 | -0.61(-0.77%) |
Nov 02, 2017 | 77.91 | 79.88 | 77.70 | 79.20 | 1,615,394 | +1.98(+2.57%) |
Nov 01, 2017 | 77.92 | 77.96 | 77.07 | 77.22 | 939,502 | -0.49(-0.63%) |
Oct 31, 2017 | 77.51 | 77.91 | 77.41 | 77.70 | 724,235 | +0.00(+0.00%) |
Oct 30, 2017 | 77.63 | 77.86 | 77.50 | 77.70 | 965,970 | +0.08(+0.10%) |
Oct 27, 2017 | 77.22 | 78.09 | 77.19 | 77.63 | 1,090,459 | +0.16(+0.21%) |
Oct 26, 2017 | 77.25 | 78.05 | 77.21 | 77.47 | 879,872 | +0.50(+0.64%) |
Oct 25, 2017 | 76.89 | 77.04 | 75.99 | 76.97 | 1,052,028 | +0.10(+0.13%) |
Oct 24, 2017 | 77.67 | 77.88 | 76.31 | 76.87 | 1,432,593 | -0.81(-1.04%) |
Oct 23, 2017 | 77.70 | 77.79 | 77.37 | 77.68 | 887,593 | -0.03(-0.03%) |
Oct 20, 2017 | 77.32 | 77.80 | 77.15 | 77.70 | 1,242,674 | +0.46(+0.60%) |
Oct 19, 2017 | 76.59 | 77.25 | 76.51 | 77.24 | 835,844 | +0.90(+1.18%) |
Oct 18, 2017 | 76.05 | 76.38 | 75.70 | 76.34 | 872,451 | +0.17(+0.22%) |
Oct 17, 2017 | 75.37 | 76.26 | 75.29 | 76.17 | 1,254,477 | +0.73(+0.96%) |
Oct 16, 2017 | 75.28 | 75.58 | 74.61 | 75.45 | 1,268,800 | +0.17(+0.22%) |
Oct 13, 2017 | 75.46 | 75.95 | 75.08 | 75.28 | 1,027,219 | -0.07(-0.09%) |
Oct 12, 2017 | 74.76 | 75.41 | 74.59 | 75.35 | 1,286,966 | +0.58(+0.78%) |
Oct 11, 2017 | 74.30 | 75.00 | 74.26 | 74.77 | 819,386 | +0.33(+0.44%) |
Oct 10, 2017 | 74.46 | 73.73 | 74.44 | 805,149 | +0.76(+1.03%) | |
Oct 09, 2017 | 73.45 | 73.97 | 73.38 | 73.68 | 702,537 | +0.39(+0.53%) |
Oct 06, 2017 | 73.14 | 73.51 | 72.79 | 73.29 | 690,029 | -0.12(-0.17%) |
Oct 05, 2017 | 73.14 | 73.43 | 72.85 | 73.41 | 752,866 | +0.35(+0.48%) |
Oct 04, 2017 | 72.39 | 73.14 | 72.07 | 73.06 | 831,619 | +0.67(+0.93%) |
Oct 03, 2017 | 72.31 | 72.39 | 71.63 | 72.38 | 684,686 | -0.02(-0.02%) |
Oct 02, 2017 | 71.88 | 72.53 | 71.62 | 72.40 | 999,988 | +0.76(+1.06%) |
Sep 29, 2017 | 71.60 | 71.76 | 71.17 | 71.64 | 2,242,273 | -0.18(-0.25%) |
Sep 28, 2017 | 71.38 | 71.82 | 70.78 | 71.82 | 1,651,513 | +0.10(+0.14%) |
Sep 27, 2017 | 72.41 | 72.77 | 70.86 | 71.72 | 1,495,379 | -1.13(-1.56%) |
Sep 26, 2017 | 72.97 | 73.42 | 72.72 | 72.85 | 877,773 | -0.18(-0.24%) |
Sep 25, 2017 | 72.63 | 73.07 | 72.22 | 73.03 | 1,078,129 | +0.40(+0.55%) |
Sep 22, 2017 | 72.71 | 73.07 | 72.29 | 72.63 | 1,119,244 | +0.21(+0.29%) |
Sep 21, 2017 | 72.86 | 73.04 | 72.29 | 72.42 | 732,644 | -0.54(-0.74%) |
Sep 20, 2017 | 73.05 | 73.61 | 72.37 | 72.96 | 1,839,574 | +0.07(+0.10%) |
Sep 19, 2017 | 72.83 | 73.20 | 72.50 | 72.89 | 776,746 | +0.07(+0.10%) |
Sep 18, 2017 | 73.21 | 73.21 | 72.28 | 72.82 | 743,249 | -0.39(-0.53%) |
Sep 15, 2017 | 73.03 | 73.25 | 72.59 | 73.21 | 1,452,076 | +0.36(+0.50%) |
Sep 14, 2017 | 71.89 | 72.88 | 71.57 | 72.84 | 1,173,697 | +0.81(+1.12%) |
Sep 13, 2017 | 72.52 | 72.52 | 71.97 | 72.04 | 730,757 | -0.35(-0.48%) |
Sep 12, 2017 | 73.41 | 73.41 | 72.04 | 72.38 | 668,044 | -1.04(-1.41%) |
Sep 11, 2017 | 72.56 | 73.54 | 72.56 | 73.42 | 625,394 | +0.85(+1.17%) |
Sep 08, 2017 | 72.05 | 72.60 | 71.62 | 72.57 | 523,762 | +0.41(+0.56%) |
Sep 07, 2017 | 71.72 | 72.36 | 71.60 | 72.16 | 641,861 | +0.58(+0.80%) |
Sep 06, 2017 | 71.78 | 71.78 | 71.18 | 71.59 | 748,021 | +0.03(+0.04%) |
Sep 05, 2017 | 71.60 | 71.64 | 71.03 | 71.56 | 886,435 | -0.01(-0.01%) |