Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 86.09 | 86.09 | 86.07 | 86.08 | 486,757 | +0.00(+0.00%) |
Nov 29, 2017 | 86.08 | 86.08 | 86.06 | 86.08 | 591,580 | +0.00(+0.00%) |
Nov 28, 2017 | 86.07 | 86.09 | 86.07 | 86.08 | 667,138 | +0.00(+0.00%) |
Nov 27, 2017 | 86.05 | 86.08 | 86.05 | 86.08 | 490,171 | +0.03(+0.03%) |
Nov 24, 2017 | 86.08 | 86.08 | 86.05 | 86.06 | 237,296 | -0.03(-0.03%) |
Nov 22, 2017 | 86.06 | 86.08 | 86.06 | 86.08 | 445,784 | +0.03(+0.03%) |
Nov 21, 2017 | 86.07 | 86.08 | 86.04 | 86.06 | 696,968 | -0.01(-0.01%) |
Nov 20, 2017 | 86.05 | 86.07 | 86.05 | 86.07 | 442,393 | +0.01(+0.01%) |
Nov 17, 2017 | 86.06 | 86.06 | 86.04 | 86.06 | 339,808 | +0.01(+0.01%) |
Nov 16, 2017 | 86.04 | 86.06 | 86.03 | 86.05 | 383,797 | -0.01(-0.01%) |
Nov 15, 2017 | 86.07 | 86.07 | 86.06 | 86.06 | 385,352 | +0.00(+0.00%) |
Nov 14, 2017 | 86.06 | 86.07 | 86.05 | 86.06 | 438,647 | -0.01(-0.01%) |
Nov 13, 2017 | 86.04 | 86.07 | 86.04 | 86.07 | 472,927 | +0.03(+0.04%) |
Nov 10, 2017 | 86.05 | 86.05 | 86.03 | 86.03 | 983,658 | -0.01(-0.01%) |
Nov 09, 2017 | 86.04 | 86.06 | 86.03 | 86.04 | 552,996 | -0.01(-0.01%) |
Nov 08, 2017 | 86.05 | 86.06 | 86.03 | 86.05 | 579,926 | +0.00(+0.00%) |
Nov 07, 2017 | 86.03 | 86.05 | 86.03 | 86.05 | 411,342 | +0.01(+0.01%) |
Nov 06, 2017 | 86.04 | 86.05 | 86.03 | 86.04 | 638,571 | +0.01(+0.01%) |
Nov 03, 2017 | 86.03 | 86.04 | 86.03 | 86.03 | 341,112 | +0.02(+0.02%) |
Nov 02, 2017 | 86.03 | 86.04 | 86.02 | 86.02 | 1,388,204 | -0.03(-0.03%) |
Nov 01, 2017 | 86.03 | 86.04 | 86.02 | 86.04 | 1,076,156 | +0.03(+0.03%) |
Oct 31, 2017 | 86.01 | 86.03 | 86.01 | 86.01 | 628,679 | -0.02(-0.02%) |
Oct 30, 2017 | 86.03 | 86.01 | 86.03 | 397,378 | +0.03(+0.03%) | |
Oct 27, 2017 | 86.01 | 86.01 | 85.99 | 86.01 | 654,867 | +0.02(+0.02%) |
Oct 26, 2017 | 85.99 | 86.01 | 85.97 | 85.99 | 687,261 | +0.00(+0.00%) |
Oct 25, 2017 | 85.99 | 86.00 | 85.96 | 85.99 | 1,059,886 | +0.00(+0.00%) |
Oct 24, 2017 | 85.98 | 86.01 | 85.98 | 85.99 | 848,688 | -0.01(-0.01%) |
Oct 23, 2017 | 85.97 | 86.01 | 85.97 | 86.00 | 655,157 | +0.03(+0.04%) |
Oct 20, 2017 | 85.96 | 85.97 | 85.96 | 85.96 | 409,043 | +0.00(+0.00%) |
Oct 19, 2017 | 85.94 | 85.97 | 85.94 | 85.96 | 464,530 | +0.01(+0.01%) |
Oct 18, 2017 | 85.96 | 85.96 | 85.95 | 85.96 | 416,002 | -0.01(-0.01%) |
Oct 17, 2017 | 85.96 | 85.96 | 85.94 | 85.96 | 721,978 | +0.00(+0.00%) |
Oct 16, 2017 | 85.96 | 85.96 | 85.96 | 85.96 | 299,304 | +0.02(+0.02%) |
Oct 13, 2017 | 85.96 | 85.96 | 85.95 | 85.95 | 451,635 | +0.00(+0.00%) |
Oct 12, 2017 | 85.94 | 85.95 | 85.92 | 85.95 | 422,892 | +0.02(+0.02%) |
Oct 11, 2017 | 85.92 | 85.94 | 85.92 | 85.93 | 368,220 | +0.03(+0.03%) |
Oct 10, 2017 | 85.93 | 85.93 | 85.90 | 85.90 | 506,314 | +0.00(+0.00%) |
Oct 09, 2017 | 85.90 | 85.93 | 85.90 | 85.90 | 561,823 | -0.01(-0.01%) |
Oct 06, 2017 | 85.90 | 85.91 | 85.90 | 85.91 | 443,797 | -0.01(-0.01%) |
Oct 05, 2017 | 85.90 | 85.92 | 85.89 | 85.92 | 624,540 | +0.02(+0.02%) |
Oct 04, 2017 | 85.90 | 85.90 | 85.89 | 85.90 | 630,544 | +0.03(+0.04%) |
Oct 03, 2017 | 85.89 | 85.90 | 85.87 | 85.87 | 551,319 | -0.02(-0.02%) |
Oct 02, 2017 | 85.89 | 85.90 | 85.87 | 85.89 | 674,274 | +0.04(+0.05%) |
Sep 29, 2017 | 85.87 | 85.87 | 85.85 | 85.85 | 486,352 | -0.01(-0.01%) |
Sep 28, 2017 | 85.85 | 85.86 | 85.83 | 85.86 | 341,640 | +0.02(+0.02%) |
Sep 27, 2017 | 85.82 | 85.84 | 85.82 | 85.84 | 579,877 | +0.02(+0.02%) |
Sep 26, 2017 | 85.83 | 85.84 | 85.82 | 85.82 | 608,997 | -0.02(-0.02%) |
Sep 25, 2017 | 85.82 | 85.84 | 85.82 | 85.84 | 306,567 | +0.03(+0.04%) |
Sep 22, 2017 | 85.81 | 85.82 | 85.80 | 85.81 | 539,247 | +0.00(+0.00%) |
Sep 21, 2017 | 85.80 | 85.81 | 85.78 | 85.81 | 394,687 | +0.01(+0.01%) |
Sep 20, 2017 | 85.79 | 85.81 | 85.78 | 85.80 | 579,583 | +0.01(+0.01%) |
Sep 19, 2017 | 85.78 | 85.80 | 85.77 | 85.79 | 399,444 | +0.00(+0.00%) |
Sep 18, 2017 | 85.77 | 85.79 | 85.76 | 85.79 | 520,968 | +0.02(+0.02%) |
Sep 15, 2017 | 85.76 | 85.78 | 85.76 | 85.77 | 370,249 | +0.00(+0.00%) |
Sep 14, 2017 | 85.77 | 85.79 | 85.76 | 85.77 | 415,109 | -0.01(-0.01%) |
Sep 13, 2017 | 85.77 | 85.78 | 85.76 | 85.78 | 438,258 | +0.03(+0.03%) |
Sep 12, 2017 | 85.76 | 85.77 | 85.75 | 85.76 | 507,197 | +0.00(+0.00%) |
Sep 11, 2017 | 85.76 | 85.78 | 85.74 | 85.76 | 711,735 | -0.03(-0.03%) |
Sep 08, 2017 | 85.79 | 85.80 | 85.75 | 85.78 | 1,054,289 | -0.01(-0.01%) |
Sep 07, 2017 | 85.77 | 85.79 | 85.77 | 85.79 | 980,255 | +0.03(+0.04%) |
Sep 06, 2017 | 85.77 | 85.78 | 85.76 | 85.76 | 1,063,107 | -0.03(-0.04%) |
Sep 05, 2017 | 85.75 | 85.79 | 85.75 | 85.79 | 821,123 | +0.04(+0.05%) |