Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.04 | 82.57 | 80.81 | 81.34 | 4,198,724 | +0.91(+1.13%) |
Nov 29, 2017 | 80.08 | 81.61 | 79.33 | 80.43 | 3,652,810 | +1.08(+1.36%) |
Nov 28, 2017 | 77.11 | 79.44 | 76.66 | 79.35 | 2,445,086 | +2.55(+3.32%) |
Nov 27, 2017 | 77.21 | 77.25 | 76.53 | 76.80 | 1,843,108 | -0.45(-0.58%) |
Nov 24, 2017 | 77.62 | 77.62 | 77.13 | 77.25 | 572,844 | +0.11(+0.14%) |
Nov 22, 2017 | 77.78 | 77.92 | 77.00 | 77.15 | 1,431,067 | -0.61(-0.78%) |
Nov 21, 2017 | 78.54 | 78.72 | 77.42 | 77.76 | 1,469,113 | -0.28(-0.36%) |
Nov 20, 2017 | 77.79 | 78.21 | 77.52 | 78.04 | 1,812,975 | +0.39(+0.50%) |
Nov 17, 2017 | 76.85 | 78.00 | 76.82 | 77.65 | 1,908,559 | +0.60(+0.78%) |
Nov 16, 2017 | 77.73 | 78.29 | 76.86 | 77.05 | 2,282,079 | -0.42(-0.55%) |
Nov 15, 2017 | 75.31 | 77.76 | 75.31 | 77.47 | 3,215,500 | +1.44(+1.90%) |
Nov 14, 2017 | 76.41 | 76.56 | 75.51 | 76.03 | 3,811,253 | -0.84(-1.09%) |
Nov 13, 2017 | 76.58 | 77.07 | 76.04 | 76.87 | 2,681,217 | -0.18(-0.23%) |
Nov 10, 2017 | 77.08 | 77.38 | 76.72 | 77.05 | 1,800,431 | -0.50(-0.64%) |
Nov 09, 2017 | 77.78 | 77.99 | 76.40 | 77.54 | 2,440,717 | -0.76(-0.97%) |
Nov 08, 2017 | 79.03 | 79.20 | 77.96 | 78.30 | 2,546,223 | -1.01(-1.28%) |
Nov 07, 2017 | 81.22 | 81.46 | 79.17 | 79.31 | 2,098,250 | -1.92(-2.36%) |
Nov 06, 2017 | 80.83 | 81.29 | 80.38 | 81.23 | 1,556,611 | +0.62(+0.76%) |
Nov 03, 2017 | 81.05 | 81.32 | 80.46 | 80.61 | 2,331,647 | -0.75(-0.92%) |
Nov 02, 2017 | 80.52 | 81.57 | 80.09 | 81.36 | 1,519,279 | +0.48(+0.60%) |
Nov 01, 2017 | 81.55 | 81.84 | 80.45 | 80.88 | 1,933,687 | -0.25(-0.30%) |
Oct 31, 2017 | 81.52 | 81.85 | 80.97 | 81.13 | 2,482,456 | -0.22(-0.27%) |
Oct 30, 2017 | 81.05 | 82.20 | 81.05 | 81.35 | 2,099,389 | -0.31(-0.38%) |
Oct 27, 2017 | 81.56 | 81.83 | 80.97 | 81.65 | 2,540,096 | +0.23(+0.28%) |
Oct 26, 2017 | 80.09 | 81.60 | 80.08 | 81.42 | 3,647,512 | +1.50(+1.87%) |
Oct 25, 2017 | 80.17 | 80.97 | 79.18 | 79.93 | 6,809,137 | +1.14(+1.45%) |
Oct 24, 2017 | 79.15 | 79.21 | 78.14 | 78.78 | 3,051,011 | -0.18(-0.22%) |
Oct 23, 2017 | 78.86 | 79.21 | 78.34 | 78.96 | 2,523,824 | +0.04(+0.06%) |
Oct 20, 2017 | 77.94 | 78.92 | 77.80 | 78.92 | 4,275,939 | +1.93(+2.50%) |
Oct 19, 2017 | 75.52 | 77.01 | 75.38 | 76.99 | 2,323,839 | +0.72(+0.95%) |
Oct 18, 2017 | 75.98 | 76.36 | 75.64 | 76.27 | 1,326,722 | +0.52(+0.69%) |
Oct 17, 2017 | 76.55 | 76.55 | 75.61 | 75.75 | 1,648,102 | -0.69(-0.90%) |
Oct 16, 2017 | 75.50 | 76.45 | 75.26 | 76.43 | 2,519,478 | +1.31(+1.75%) |
Oct 13, 2017 | 74.19 | 75.54 | 73.82 | 75.12 | 2,194,972 | +0.68(+0.91%) |
Oct 12, 2017 | 76.04 | 76.21 | 74.37 | 74.45 | 3,176,722 | -1.90(-2.49%) |
Oct 11, 2017 | 77.01 | 77.01 | 76.31 | 76.35 | 1,784,394 | -0.48(-0.63%) |
Oct 10, 2017 | 76.87 | 77.44 | 76.75 | 76.83 | 1,476,214 | +0.00(+0.00%) |
Oct 09, 2017 | 77.00 | 77.20 | 76.62 | 76.83 | 1,631,815 | +0.23(+0.30%) |
Oct 06, 2017 | 76.61 | 76.76 | 76.06 | 76.60 | 2,175,739 | -0.04(-0.06%) |
Oct 05, 2017 | 76.09 | 76.94 | 75.72 | 76.65 | 1,910,918 | +0.66(+0.87%) |
Oct 04, 2017 | 76.04 | 76.22 | 75.66 | 75.99 | 2,311,390 | -0.03(-0.03%) |
Oct 03, 2017 | 75.62 | 76.03 | 75.27 | 76.01 | 3,022,411 | +0.40(+0.52%) |
Oct 02, 2017 | 74.79 | 75.71 | 74.53 | 75.62 | 4,335,355 | +1.11(+1.49%) |
Sep 29, 2017 | 74.24 | 74.70 | 73.75 | 74.51 | 2,247,622 | +0.48(+0.64%) |
Sep 28, 2017 | 73.88 | 74.32 | 73.35 | 74.03 | 2,269,988 | +0.17(+0.23%) |
Sep 27, 2017 | 74.31 | 73.86 | 2,729,690 | +0.99(+1.36%) | ||
Sep 26, 2017 | 72.76 | 73.16 | 72.39 | 72.87 | 1,971,410 | +0.28(+0.39%) |
Sep 25, 2017 | 72.07 | 72.80 | 71.98 | 72.59 | 2,059,217 | +0.48(+0.66%) |
Sep 22, 2017 | 71.56 | 72.24 | 71.42 | 72.11 | 1,950,589 | +0.32(+0.44%) |
Sep 21, 2017 | 71.78 | 72.30 | 71.19 | 71.80 | 3,067,666 | -0.19(-0.27%) |
Sep 20, 2017 | 71.47 | 72.23 | 70.98 | 71.99 | 3,619,259 | +0.74(+1.04%) |
Sep 19, 2017 | 70.58 | 71.61 | 70.58 | 71.25 | 3,060,777 | +0.62(+0.88%) |
Sep 18, 2017 | 70.57 | 70.88 | 70.13 | 70.63 | 4,279,450 | +0.18(+0.26%) |
Sep 15, 2017 | 69.17 | 70.52 | 69.15 | 70.44 | 5,051,678 | +1.18(+1.70%) |
Sep 14, 2017 | 70.56 | 70.92 | 69.05 | 69.26 | 4,804,811 | -1.33(-1.88%) |
Sep 13, 2017 | 69.91 | 70.92 | 69.70 | 70.59 | 3,960,121 | +0.56(+0.80%) |
Sep 12, 2017 | 69.87 | 70.41 | 69.69 | 70.03 | 2,579,672 | +0.45(+0.65%) |
Sep 11, 2017 | 69.42 | 70.07 | 68.99 | 69.58 | 2,713,856 | +0.75(+1.09%) |
Sep 08, 2017 | 68.16 | 69.14 | 67.75 | 68.83 | 3,347,557 | -0.02(-0.03%) |
Sep 07, 2017 | 69.99 | 70.04 | 68.43 | 68.85 | 4,153,424 | -1.09(-1.56%) |
Sep 06, 2017 | 69.52 | 70.41 | 69.44 | 69.94 | 3,902,247 | +0.71(+1.03%) |
Sep 05, 2017 | 70.09 | 70.19 | 68.89 | 69.23 | 2,941,344 | -1.45(-2.05%) |