Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 83.01 | 83.93 | 82.19 | 82.33 | 3,786,846 | -0.56(-0.68%) |
Nov 29, 2017 | 82.89 | 83.33 | 82.09 | 82.89 | 4,520,110 | +0.89(+1.08%) |
Nov 28, 2017 | 80.92 | 82.29 | 80.48 | 82.00 | 2,646,209 | +1.29(+1.60%) |
Nov 27, 2017 | 80.87 | 81.58 | 79.98 | 80.71 | 3,136,975 | +0.07(+0.08%) |
Nov 24, 2017 | 81.91 | 81.97 | 80.64 | 80.64 | 1,260,091 | -0.89(-1.09%) |
Nov 22, 2017 | 81.03 | 81.63 | 80.63 | 81.53 | 1,617,391 | +0.54(+0.67%) |
Nov 21, 2017 | 81.85 | 82.37 | 80.04 | 80.99 | 3,113,151 | -0.27(-0.33%) |
Nov 20, 2017 | 80.17 | 81.77 | 80.17 | 81.26 | 3,498,729 | +1.35(+1.68%) |
Nov 17, 2017 | 79.39 | 79.91 | 78.95 | 79.92 | 2,666,157 | +0.55(+0.69%) |
Nov 16, 2017 | 78.48 | 79.55 | 78.18 | 79.36 | 3,750,750 | +2.44(+3.17%) |
Nov 15, 2017 | 76.71 | 77.39 | 75.80 | 76.92 | 2,401,574 | -0.89(-1.14%) |
Nov 14, 2017 | 77.59 | 78.35 | 77.23 | 77.81 | 2,950,582 | -0.28(-0.36%) |
Nov 13, 2017 | 78.18 | 79.53 | 77.38 | 78.09 | 2,989,653 | -0.56(-0.71%) |
Nov 10, 2017 | 76.65 | 78.67 | 76.39 | 78.65 | 3,922,386 | +2.09(+2.73%) |
Nov 09, 2017 | 74.94 | 76.78 | 74.78 | 76.56 | 2,434,571 | +1.13(+1.50%) |
Nov 08, 2017 | 75.44 | 75.76 | 74.92 | 75.43 | 1,231,312 | +0.04(+0.05%) |
Nov 07, 2017 | 75.38 | 75.76 | 74.58 | 75.39 | 1,989,901 | -0.02(-0.02%) |
Nov 06, 2017 | 76.29 | 76.30 | 75.24 | 75.41 | 1,600,955 | -1.11(-1.45%) |
Nov 03, 2017 | 76.55 | 77.43 | 76.12 | 76.52 | 2,146,952 | -0.60(-0.78%) |
Nov 02, 2017 | 76.10 | 78.12 | 75.05 | 77.12 | 1,993,261 | +1.20(+1.58%) |
Nov 01, 2017 | 75.91 | 76.32 | 75.20 | 75.92 | 1,591,722 | +0.36(+0.48%) |
Oct 31, 2017 | 75.91 | 76.75 | 75.23 | 75.56 | 2,418,553 | -0.36(-0.48%) |
Oct 30, 2017 | 77.51 | 77.58 | 75.80 | 75.92 | 2,516,372 | -1.90(-2.44%) |
Oct 27, 2017 | 78.51 | 78.51 | 77.12 | 77.82 | 1,953,493 | -1.04(-1.32%) |
Oct 26, 2017 | 78.64 | 79.51 | 78.40 | 78.86 | 1,839,489 | +0.37(+0.48%) |
Oct 25, 2017 | 78.52 | 78.70 | 77.94 | 78.48 | 1,424,012 | -0.12(-0.15%) |
Oct 24, 2017 | 78.52 | 78.76 | 77.63 | 78.61 | 1,772,233 | +0.17(+0.21%) |
Oct 23, 2017 | 78.44 | 79.32 | 78.30 | 78.44 | 2,388,786 | +0.29(+0.37%) |
Oct 20, 2017 | 77.85 | 78.32 | 77.66 | 78.15 | 2,322,960 | +0.65(+0.84%) |
Oct 19, 2017 | 77.36 | 77.84 | 77.28 | 77.49 | 1,771,922 | +0.10(+0.13%) |
Oct 18, 2017 | 76.80 | 77.78 | 76.76 | 77.39 | 3,759,046 | +0.65(+0.85%) |
Oct 17, 2017 | 76.78 | 77.11 | 76.40 | 76.74 | 1,462,597 | -0.02(-0.02%) |
Oct 16, 2017 | 76.98 | 77.11 | 76.47 | 76.76 | 1,593,846 | -0.42(-0.54%) |
Oct 13, 2017 | 76.95 | 77.75 | 76.56 | 77.18 | 2,156,979 | +0.36(+0.47%) |
Oct 12, 2017 | 76.84 | 77.25 | 76.30 | 76.81 | 2,020,415 | -0.34(-0.44%) |
Oct 11, 2017 | 75.65 | 77.36 | 75.62 | 77.15 | 3,197,716 | +1.50(+1.98%) |
Oct 10, 2017 | 74.82 | 75.92 | 74.59 | 75.65 | 2,040,240 | +1.65(+2.22%) |
Oct 09, 2017 | 75.29 | 75.39 | 73.68 | 74.01 | 2,559,170 | -1.07(-1.43%) |
Oct 06, 2017 | 75.61 | 75.86 | 74.84 | 75.08 | 2,105,872 | -0.83(-1.10%) |
Oct 05, 2017 | 75.74 | 76.39 | 75.74 | 75.91 | 1,587,116 | +0.18(+0.23%) |
Oct 04, 2017 | 75.97 | 76.40 | 75.60 | 75.74 | 1,678,248 | -0.10(-0.14%) |
Oct 03, 2017 | 76.31 | 76.49 | 75.49 | 75.84 | 2,207,106 | -0.47(-0.61%) |
Oct 02, 2017 | 75.46 | 76.32 | 75.17 | 76.31 | 2,061,271 | +0.79(+1.05%) |
Sep 29, 2017 | 74.69 | 75.75 | 74.56 | 75.51 | 2,667,690 | +0.96(+1.29%) |
Sep 28, 2017 | 74.33 | 74.68 | 73.65 | 74.55 | 2,476,130 | +0.08(+0.11%) |
Sep 27, 2017 | 73.86 | 74.59 | 73.47 | 74.47 | 2,725,679 | +0.56(+0.76%) |
Sep 26, 2017 | 73.68 | 74.24 | 73.42 | 73.91 | 2,695,684 | -0.01(-0.01%) |
Sep 25, 2017 | 71.91 | 73.95 | 71.86 | 73.92 | 3,184,796 | +1.57(+2.16%) |
Sep 22, 2017 | 71.53 | 72.45 | 71.34 | 72.36 | 3,771,010 | +0.83(+1.16%) |
Sep 21, 2017 | 72.29 | 72.36 | 71.38 | 71.53 | 1,835,507 | -0.73(-1.01%) |
Sep 20, 2017 | 71.89 | 72.39 | 70.93 | 72.25 | 1,896,028 | +0.52(+0.73%) |
Sep 19, 2017 | 72.07 | 72.07 | 71.08 | 71.73 | 2,253,453 | -0.27(-0.38%) |
Sep 18, 2017 | 72.40 | 73.45 | 71.97 | 72.00 | 3,773,474 | -0.30(-0.41%) |
Sep 15, 2017 | 71.66 | 72.48 | 71.35 | 72.30 | 4,450,427 | +0.34(+0.48%) |
Sep 14, 2017 | 72.15 | 72.35 | 71.57 | 71.95 | 2,532,095 | -0.57(-0.78%) |
Sep 13, 2017 | 71.71 | 73.29 | 71.57 | 72.52 | 3,898,630 | +0.82(+1.14%) |
Sep 12, 2017 | 70.89 | 72.54 | 70.67 | 71.70 | 3,049,169 | +0.92(+1.30%) |
Sep 11, 2017 | 70.61 | 71.14 | 70.34 | 70.78 | 4,460,385 | +0.38(+0.54%) |
Sep 08, 2017 | 71.08 | 71.60 | 69.24 | 70.40 | 5,484,945 | -0.77(-1.09%) |
Sep 07, 2017 | 70.36 | 71.19 | 70.00 | 71.17 | 3,699,677 | +1.02(+1.46%) |
Sep 06, 2017 | 69.60 | 70.43 | 69.36 | 70.15 | 2,722,379 | +0.87(+1.25%) |
Sep 05, 2017 | 67.31 | 69.55 | 67.31 | 69.28 | 3,749,373 | +1.70(+2.51%) |