Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.97 | 82.65 | 81.31 | 81.57 | 1,610,660 | -0.03(-0.04%) |
Nov 29, 2017 | 80.56 | 82.22 | 80.43 | 81.60 | 1,538,929 | +1.62(+2.03%) |
Nov 28, 2017 | 78.39 | 80.05 | 78.15 | 79.98 | 1,304,141 | +1.81(+2.32%) |
Nov 27, 2017 | 78.24 | 78.99 | 77.98 | 78.17 | 876,630 | -0.12(-0.16%) |
Nov 24, 2017 | 78.74 | 78.85 | 77.96 | 78.30 | 328,510 | -0.11(-0.14%) |
Nov 22, 2017 | 78.56 | 79.00 | 78.39 | 78.41 | 580,769 | -0.06(-0.07%) |
Nov 21, 2017 | 78.51 | 78.85 | 78.13 | 78.46 | 1,148,514 | +0.02(+0.03%) |
Nov 20, 2017 | 78.46 | 78.56 | 78.00 | 78.44 | 738,403 | +0.30(+0.38%) |
Nov 17, 2017 | 77.48 | 78.62 | 77.47 | 78.14 | 1,284,717 | +0.30(+0.38%) |
Nov 16, 2017 | 77.64 | 78.64 | 77.44 | 77.84 | 1,235,279 | +0.36(+0.46%) |
Nov 15, 2017 | 76.45 | 77.70 | 76.15 | 77.48 | 1,206,192 | +0.53(+0.69%) |
Nov 14, 2017 | 76.63 | 77.18 | 76.40 | 76.95 | 1,073,035 | +0.15(+0.19%) |
Nov 13, 2017 | 76.07 | 76.97 | 75.97 | 76.80 | 1,058,134 | -0.04(-0.05%) |
Nov 10, 2017 | 76.49 | 77.32 | 76.15 | 76.84 | 1,026,352 | +0.29(+0.38%) |
Nov 09, 2017 | 76.68 | 77.36 | 75.76 | 76.55 | 662,172 | -0.59(-0.76%) |
Nov 08, 2017 | 76.81 | 77.48 | 76.30 | 77.14 | 998,157 | +0.38(+0.50%) |
Nov 07, 2017 | 78.23 | 78.68 | 76.65 | 76.76 | 906,150 | -1.50(-1.92%) |
Nov 06, 2017 | 78.08 | 78.55 | 78.08 | 78.26 | 731,794 | -0.14(-0.18%) |
Nov 03, 2017 | 77.98 | 78.53 | 77.59 | 78.41 | 1,293,826 | +0.32(+0.40%) |
Nov 02, 2017 | 77.45 | 78.53 | 77.42 | 78.09 | 1,707,079 | +0.50(+0.64%) |
Nov 01, 2017 | 78.02 | 78.62 | 77.57 | 77.59 | 1,034,882 | -0.09(-0.12%) |
Oct 31, 2017 | 78.45 | 78.73 | 77.57 | 77.68 | 1,156,397 | -0.94(-1.19%) |
Oct 30, 2017 | 78.12 | 79.22 | 77.85 | 78.62 | 985,329 | -0.05(-0.06%) |
Oct 27, 2017 | 79.24 | 79.53 | 78.56 | 78.67 | 1,325,840 | -0.67(-0.85%) |
Oct 26, 2017 | 78.97 | 79.93 | 77.26 | 79.34 | 1,149,121 | +0.63(+0.80%) |
Oct 25, 2017 | 80.22 | 80.67 | 77.64 | 78.71 | 1,578,201 | -1.40(-1.75%) |
Oct 24, 2017 | 79.62 | 80.45 | 79.26 | 80.12 | 1,341,567 | +0.86(+1.09%) |
Oct 23, 2017 | 79.35 | 79.70 | 78.60 | 79.25 | 1,186,215 | +0.12(+0.15%) |
Oct 20, 2017 | 79.68 | 79.91 | 78.94 | 79.14 | 1,901,002 | +0.24(+0.31%) |
Oct 19, 2017 | 78.49 | 79.82 | 78.05 | 78.90 | 2,070,057 | +0.33(+0.42%) |
Oct 18, 2017 | 78.91 | 80.08 | 76.47 | 78.56 | 6,290,359 | +2.89(+3.82%) |
Oct 17, 2017 | 76.43 | 76.63 | 75.64 | 75.67 | 3,317,678 | -0.68(-0.89%) |
Oct 16, 2017 | 77.26 | 77.44 | 76.05 | 76.35 | 2,103,590 | -0.89(-1.15%) |
Oct 13, 2017 | 77.33 | 77.76 | 76.58 | 77.24 | 1,356,233 | -0.30(-0.39%) |
Oct 12, 2017 | 78.04 | 78.48 | 77.47 | 77.54 | 1,112,309 | -0.32(-0.41%) |
Oct 11, 2017 | 77.35 | 77.95 | 76.93 | 77.86 | 1,138,231 | +0.38(+0.49%) |
Oct 10, 2017 | 77.29 | 77.78 | 76.90 | 77.48 | 928,774 | +0.52(+0.67%) |
Oct 09, 2017 | 77.50 | 77.59 | 76.69 | 76.96 | 825,830 | -0.52(-0.66%) |
Oct 06, 2017 | 77.23 | 78.09 | 76.78 | 77.48 | 2,402,122 | +0.25(+0.32%) |
Oct 05, 2017 | 76.30 | 77.54 | 76.21 | 77.23 | 896,702 | +1.09(+1.43%) |
Oct 04, 2017 | 76.61 | 76.94 | 76.10 | 76.14 | 920,025 | -0.61(-0.79%) |
Oct 03, 2017 | 76.75 | 76.78 | 75.96 | 76.74 | 1,373,020 | -0.09(-0.12%) |
Oct 02, 2017 | 76.26 | 76.94 | 76.06 | 76.84 | 969,842 | +0.47(+0.62%) |
Sep 29, 2017 | 76.42 | 76.95 | 76.10 | 76.36 | 656,412 | +0.00(+0.00%) |
Sep 28, 2017 | 76.27 | 76.44 | 75.82 | 76.36 | 690,241 | +0.21(+0.27%) |
Sep 27, 2017 | 76.62 | 76.15 | 1,305,239 | +1.50(+2.01%) | ||
Sep 26, 2017 | 74.28 | 75.03 | 73.97 | 74.65 | 1,420,285 | +0.40(+0.54%) |
Sep 25, 2017 | 74.91 | 75.05 | 73.84 | 74.25 | 1,045,806 | -0.86(-1.14%) |
Sep 22, 2017 | 75.12 | 75.62 | 74.86 | 75.11 | 837,095 | -0.35(-0.46%) |
Sep 21, 2017 | 74.33 | 75.55 | 74.27 | 75.46 | 1,595,978 | +0.96(+1.29%) |
Sep 20, 2017 | 73.82 | 74.73 | 73.35 | 74.49 | 1,268,026 | +0.91(+1.24%) |
Sep 19, 2017 | 73.74 | 73.98 | 73.38 | 73.58 | 1,235,348 | +0.03(+0.05%) |
Sep 18, 2017 | 73.36 | 73.87 | 73.12 | 73.55 | 1,205,587 | +0.48(+0.66%) |
Sep 15, 2017 | 72.88 | 73.50 | 72.57 | 73.06 | 1,611,757 | +0.12(+0.17%) |
Sep 14, 2017 | 73.06 | 73.45 | 72.78 | 72.94 | 1,814,338 | -0.38(-0.52%) |
Sep 13, 2017 | 74.10 | 74.36 | 72.23 | 73.32 | 2,891,499 | -1.91(-2.54%) |
Sep 12, 2017 | 75.14 | 76.11 | 74.86 | 75.23 | 1,489,748 | +0.45(+0.60%) |
Sep 11, 2017 | 74.15 | 75.11 | 73.69 | 74.78 | 1,556,073 | +1.30(+1.77%) |
Sep 08, 2017 | 72.65 | 74.23 | 72.33 | 73.48 | 1,676,543 | +1.35(+1.87%) |
Sep 07, 2017 | 72.15 | 72.47 | 71.29 | 72.13 | 2,408,844 | +0.21(+0.29%) |
Sep 06, 2017 | 72.31 | 72.55 | 71.18 | 71.93 | 1,534,047 | +0.07(+0.09%) |
Sep 05, 2017 | 73.36 | 73.58 | 71.70 | 71.86 | 1,614,500 | -2.04(-2.75%) |