Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 85.63 | 86.14 | 84.49 | 84.86 | 5,165,712 | -0.02(-0.03%) |
Nov 29, 2017 | 83.35 | 85.76 | 82.98 | 84.88 | 3,744,521 | +2.23(+2.69%) |
Nov 28, 2017 | 80.53 | 82.78 | 80.36 | 82.66 | 3,584,564 | +2.43(+3.03%) |
Nov 27, 2017 | 79.89 | 80.49 | 79.89 | 80.22 | 2,065,116 | +0.43(+0.54%) |
Nov 24, 2017 | 80.21 | 80.24 | 79.75 | 79.79 | 785,818 | -0.02(-0.03%) |
Nov 22, 2017 | 80.20 | 80.50 | 79.65 | 79.81 | 1,721,687 | -0.26(-0.33%) |
Nov 21, 2017 | 80.37 | 80.45 | 79.99 | 80.08 | 1,747,804 | +0.03(+0.04%) |
Nov 20, 2017 | 80.34 | 80.47 | 79.97 | 80.05 | 2,284,663 | -0.17(-0.21%) |
Nov 17, 2017 | 79.89 | 80.73 | 79.75 | 80.21 | 1,694,263 | -0.09(-0.11%) |
Nov 16, 2017 | 80.64 | 81.16 | 80.26 | 80.30 | 2,552,528 | +0.11(+0.14%) |
Nov 15, 2017 | 78.79 | 81.95 | 78.61 | 80.19 | 2,785,642 | +0.48(+0.60%) |
Nov 14, 2017 | 79.79 | 79.99 | 79.49 | 79.71 | 2,466,529 | -0.64(-0.80%) |
Nov 13, 2017 | 79.96 | 80.96 | 79.65 | 80.35 | 2,219,016 | -0.20(-0.25%) |
Nov 10, 2017 | 81.50 | 81.69 | 80.51 | 80.56 | 2,481,426 | -0.89(-1.10%) |
Nov 09, 2017 | 81.41 | 82.30 | 80.96 | 81.45 | 2,367,212 | -0.36(-0.44%) |
Nov 08, 2017 | 81.44 | 82.23 | 80.99 | 81.81 | 2,702,713 | +0.36(+0.45%) |
Nov 07, 2017 | 82.01 | 82.92 | 81.06 | 81.44 | 2,239,017 | -0.33(-0.40%) |
Nov 06, 2017 | 81.25 | 82.03 | 81.12 | 81.77 | 1,947,465 | +0.40(+0.49%) |
Nov 03, 2017 | 82.00 | 82.20 | 81.16 | 81.37 | 2,728,452 | -0.80(-0.97%) |
Nov 02, 2017 | 81.23 | 82.46 | 80.33 | 82.17 | 3,232,328 | +1.72(+2.13%) |
Nov 01, 2017 | 80.75 | 81.58 | 80.30 | 80.45 | 2,465,018 | +0.09(+0.11%) |
Oct 31, 2017 | 81.22 | 81.45 | 80.34 | 80.37 | 2,150,403 | -0.83(-1.02%) |
Oct 30, 2017 | 81.12 | 81.53 | 80.93 | 81.20 | 2,499,890 | -0.31(-0.37%) |
Oct 27, 2017 | 81.09 | 81.60 | 80.82 | 81.50 | 1,500,108 | +0.09(+0.12%) |
Oct 26, 2017 | 81.19 | 81.95 | 81.17 | 81.41 | 1,656,584 | +0.47(+0.58%) |
Oct 25, 2017 | 81.61 | 81.80 | 80.56 | 80.94 | 2,760,946 | -0.67(-0.82%) |
Oct 24, 2017 | 81.12 | 81.86 | 80.94 | 81.61 | 2,221,622 | +1.00(+1.25%) |
Oct 23, 2017 | 80.60 | 81.12 | 80.46 | 80.61 | 1,441,261 | +0.01(+0.01%) |
Oct 20, 2017 | 80.51 | 80.99 | 80.13 | 80.60 | 2,088,076 | +0.86(+1.08%) |
Oct 19, 2017 | 78.78 | 79.78 | 78.67 | 79.74 | 1,761,017 | +0.52(+0.65%) |
Oct 18, 2017 | 79.55 | 79.55 | 78.88 | 79.22 | 2,087,629 | +0.07(+0.09%) |
Oct 17, 2017 | 79.81 | 80.00 | 78.82 | 79.15 | 2,206,936 | -0.42(-0.53%) |
Oct 16, 2017 | 79.61 | 80.08 | 79.49 | 79.57 | 2,121,090 | +0.19(+0.24%) |
Oct 13, 2017 | 79.58 | 79.88 | 79.17 | 79.39 | 1,837,558 | -0.17(-0.22%) |
Oct 12, 2017 | 80.14 | 80.14 | 79.41 | 79.56 | 1,579,331 | -0.48(-0.60%) |
Oct 11, 2017 | 79.79 | 80.25 | 79.57 | 80.04 | 2,040,122 | +0.01(+0.01%) |
Oct 10, 2017 | 79.46 | 80.15 | 79.36 | 80.03 | 2,151,271 | +0.68(+0.86%) |
Oct 09, 2017 | 79.92 | 80.08 | 79.22 | 79.35 | 1,192,669 | -0.43(-0.54%) |
Oct 06, 2017 | 79.80 | 80.53 | 79.21 | 79.78 | 2,348,763 | +0.28(+0.36%) |
Oct 05, 2017 | 78.57 | 79.84 | 78.33 | 79.49 | 1,961,538 | +1.03(+1.31%) |
Oct 04, 2017 | 78.48 | 78.80 | 78.18 | 78.47 | 1,535,181 | +0.01(+0.01%) |
Oct 03, 2017 | 78.05 | 78.50 | 77.68 | 78.46 | 2,428,824 | +0.41(+0.52%) |
Oct 02, 2017 | 77.78 | 78.20 | 77.30 | 78.05 | 1,792,150 | +0.70(+0.90%) |
Sep 29, 2017 | 77.12 | 77.57 | 76.92 | 77.36 | 1,686,852 | +0.23(+0.30%) |
Sep 28, 2017 | 77.71 | 77.84 | 76.73 | 77.12 | 1,630,340 | -0.57(-0.73%) |
Sep 27, 2017 | 78.28 | 77.58 | 77.69 | 2,710,641 | +0.61(+0.79%) | |
Sep 26, 2017 | 76.61 | 77.17 | 76.37 | 77.08 | 2,397,725 | +0.42(+0.55%) |
Sep 25, 2017 | 76.29 | 77.01 | 76.04 | 76.66 | 2,564,373 | +0.26(+0.34%) |
Sep 22, 2017 | 75.88 | 76.64 | 75.80 | 76.39 | 2,459,700 | +0.16(+0.21%) |
Sep 21, 2017 | 76.41 | 77.05 | 76.23 | 76.23 | 2,939,667 | -0.28(-0.37%) |
Sep 20, 2017 | 76.00 | 76.96 | 75.42 | 76.52 | 2,727,982 | +0.63(+0.82%) |
Sep 19, 2017 | 75.19 | 76.13 | 75.00 | 75.89 | 2,266,713 | +0.68(+0.90%) |
Sep 18, 2017 | 75.05 | 75.57 | 74.94 | 75.22 | 2,983,154 | +0.44(+0.58%) |
Sep 15, 2017 | 74.15 | 74.82 | 73.88 | 74.78 | 4,046,997 | +0.59(+0.79%) |
Sep 14, 2017 | 74.51 | 74.83 | 74.10 | 74.19 | 2,832,825 | -0.28(-0.38%) |
Sep 13, 2017 | 74.23 | 74.69 | 74.03 | 74.47 | 2,224,882 | +0.13(+0.18%) |
Sep 12, 2017 | 73.83 | 74.64 | 73.72 | 74.34 | 2,888,808 | +0.91(+1.24%) |
Sep 11, 2017 | 72.95 | 74.02 | 72.87 | 73.43 | 3,498,968 | +1.47(+2.04%) |
Sep 08, 2017 | 71.56 | 72.52 | 71.21 | 71.96 | 2,528,640 | +0.19(+0.26%) |
Sep 07, 2017 | 73.22 | 73.22 | 71.45 | 71.77 | 3,774,268 | -1.40(-1.92%) |
Sep 06, 2017 | 73.52 | 74.09 | 73.12 | 73.18 | 2,850,804 | -0.12(-0.16%) |
Sep 05, 2017 | 74.54 | 74.62 | 73.07 | 73.30 | 2,666,263 | -1.75(-2.34%) |