Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.75 | 90.09 | 88.56 | 89.38 | 5,824,849 | +1.02(+1.15%) |
Nov 29, 2017 | 87.78 | 89.02 | 87.45 | 88.37 | 4,728,154 | +1.21(+1.39%) |
Nov 28, 2017 | 85.77 | 87.16 | 85.60 | 87.16 | 3,865,922 | +1.66(+1.94%) |
Nov 27, 2017 | 85.59 | 85.99 | 85.40 | 85.50 | 2,985,768 | -0.01(-0.01%) |
Nov 24, 2017 | 85.96 | 86.10 | 85.50 | 85.51 | 915,334 | -0.31(-0.36%) |
Nov 22, 2017 | 86.34 | 86.64 | 85.52 | 85.82 | 2,360,301 | -0.54(-0.62%) |
Nov 21, 2017 | 86.37 | 86.58 | 86.10 | 86.36 | 3,188,854 | +0.42(+0.49%) |
Nov 20, 2017 | 85.91 | 86.30 | 85.69 | 85.94 | 3,778,661 | +0.24(+0.28%) |
Nov 17, 2017 | 85.36 | 85.77 | 85.00 | 85.70 | 3,565,120 | +0.12(+0.14%) |
Nov 16, 2017 | 85.58 | 86.02 | 85.35 | 85.59 | 2,827,467 | +0.27(+0.32%) |
Nov 15, 2017 | 85.32 | 85.80 | 84.89 | 85.31 | 3,538,029 | -0.46(-0.53%) |
Nov 14, 2017 | 85.59 | 85.80 | 85.02 | 85.77 | 3,108,646 | -0.13(-0.15%) |
Nov 13, 2017 | 85.07 | 85.97 | 84.87 | 85.90 | 2,959,828 | +0.35(+0.41%) |
Nov 10, 2017 | 85.80 | 86.12 | 85.42 | 85.55 | 2,967,297 | -0.21(-0.25%) |
Nov 09, 2017 | 86.30 | 86.59 | 85.33 | 85.76 | 4,317,841 | -1.26(-1.45%) |
Nov 08, 2017 | 86.99 | 87.16 | 86.40 | 87.02 | 2,364,819 | -0.22(-0.25%) |
Nov 07, 2017 | 88.20 | 88.64 | 87.07 | 87.24 | 3,499,187 | -0.84(-0.96%) |
Nov 06, 2017 | 88.14 | 88.48 | 87.75 | 88.08 | 2,020,492 | -0.13(-0.15%) |
Nov 03, 2017 | 88.07 | 88.21 | 87.62 | 88.21 | 2,284,209 | +0.41(+0.47%) |
Nov 02, 2017 | 87.82 | 88.04 | 87.26 | 87.80 | 3,294,105 | +0.17(+0.20%) |
Nov 01, 2017 | 88.08 | 88.33 | 87.30 | 87.62 | 2,536,150 | +0.25(+0.28%) |
Oct 31, 2017 | 86.88 | 87.46 | 86.46 | 87.38 | 3,439,626 | +0.41(+0.47%) |
Oct 30, 2017 | 87.57 | 87.93 | 86.76 | 86.97 | 3,385,051 | -0.66(-0.75%) |
Oct 27, 2017 | 87.31 | 87.83 | 86.93 | 87.62 | 3,511,539 | +0.09(+0.10%) |
Oct 26, 2017 | 85.98 | 87.57 | 85.97 | 87.53 | 4,522,140 | +1.98(+2.31%) |
Oct 25, 2017 | 85.99 | 86.21 | 85.32 | 85.56 | 4,663,611 | -0.30(-0.35%) |
Oct 24, 2017 | 84.71 | 85.92 | 84.46 | 85.86 | 4,899,088 | +1.35(+1.60%) |
Oct 23, 2017 | 84.36 | 85.16 | 84.36 | 84.51 | 3,239,240 | +0.27(+0.31%) |
Oct 20, 2017 | 84.93 | 85.33 | 84.13 | 84.24 | 4,856,121 | +0.17(+0.21%) |
Oct 19, 2017 | 82.69 | 85.03 | 82.36 | 84.07 | 7,118,605 | -0.16(-0.20%) |
Oct 18, 2017 | 83.98 | 84.41 | 83.87 | 84.23 | 5,151,267 | +0.36(+0.43%) |
Oct 17, 2017 | 84.10 | 84.25 | 83.77 | 83.87 | 3,213,467 | -0.25(-0.29%) |
Oct 16, 2017 | 85.11 | 85.39 | 83.07 | 84.12 | 4,694,094 | -0.82(-0.97%) |
Oct 13, 2017 | 83.70 | 85.00 | 83.48 | 84.94 | 3,524,588 | +1.14(+1.36%) |
Oct 12, 2017 | 83.82 | 84.37 | 83.63 | 83.80 | 3,584,354 | -0.32(-0.38%) |
Oct 11, 2017 | 84.03 | 84.75 | 83.98 | 84.12 | 3,335,595 | +0.06(+0.08%) |
Oct 10, 2017 | 84.05 | 84.47 | 83.96 | 84.06 | 2,456,578 | +0.18(+0.22%) |
Oct 09, 2017 | 83.78 | 84.12 | 83.70 | 83.87 | 1,807,805 | +0.13(+0.15%) |
Oct 06, 2017 | 83.47 | 83.78 | 83.33 | 83.75 | 2,068,132 | +0.36(+0.43%) |
Oct 05, 2017 | 83.21 | 83.81 | 83.04 | 83.39 | 3,269,658 | +0.46(+0.55%) |
Oct 04, 2017 | 83.47 | 83.48 | 82.84 | 82.93 | 3,392,813 | -0.38(-0.46%) |
Oct 03, 2017 | 82.55 | 83.51 | 82.55 | 83.31 | 3,195,961 | +0.81(+0.98%) |
Oct 02, 2017 | 82.41 | 83.08 | 82.10 | 82.50 | 4,901,429 | +0.07(+0.09%) |
Sep 29, 2017 | 82.05 | 82.71 | 81.95 | 82.43 | 3,288,100 | +0.29(+0.36%) |
Sep 28, 2017 | 81.31 | 82.29 | 81.31 | 82.14 | 2,698,245 | +0.59(+0.73%) |
Sep 27, 2017 | 81.72 | 81.78 | 81.13 | 81.55 | 3,170,245 | +0.73(+0.90%) |
Sep 26, 2017 | 80.62 | 80.89 | 80.37 | 80.82 | 2,411,919 | +0.44(+0.54%) |
Sep 25, 2017 | 80.44 | 80.77 | 80.04 | 80.38 | 3,141,935 | -0.17(-0.21%) |
Sep 22, 2017 | 80.46 | 80.84 | 80.28 | 80.55 | 3,039,896 | -0.02(-0.02%) |
Sep 21, 2017 | 80.60 | 80.92 | 80.23 | 80.57 | 3,158,057 | -0.01(-0.01%) |
Sep 20, 2017 | 81.33 | 81.45 | 80.44 | 80.58 | 4,665,081 | -0.52(-0.64%) |
Sep 19, 2017 | 80.16 | 81.31 | 80.08 | 81.10 | 4,437,319 | +1.03(+1.29%) |
Sep 18, 2017 | 79.35 | 80.07 | 79.23 | 80.07 | 3,725,758 | +0.80(+1.01%) |
Sep 15, 2017 | 78.84 | 79.27 | 78.43 | 79.27 | 8,550,465 | +0.73(+0.93%) |
Sep 14, 2017 | 78.86 | 79.10 | 78.51 | 78.54 | 3,034,223 | -0.41(-0.52%) |
Sep 13, 2017 | 78.75 | 79.07 | 78.72 | 78.95 | 2,629,892 | +0.08(+0.10%) |
Sep 12, 2017 | 78.34 | 78.91 | 78.19 | 78.87 | 3,658,015 | +0.78(+1.00%) |
Sep 11, 2017 | 77.43 | 78.48 | 77.43 | 78.08 | 3,728,417 | +1.31(+1.71%) |
Sep 08, 2017 | 76.71 | 77.46 | 76.56 | 76.77 | 3,799,327 | -0.15(-0.19%) |
Sep 07, 2017 | 77.70 | 77.93 | 76.62 | 76.92 | 3,188,375 | -0.75(-0.96%) |
Sep 06, 2017 | 78.22 | 77.46 | 77.67 | 3,098,273 | -0.07(-0.09%) | |
Sep 05, 2017 | 78.11 | 78.28 | 77.16 | 77.74 | 3,652,372 | -0.76(-0.96%) |