Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.37 | 76.01 | 73.16 | 73.86 | 616,479 | -0.96(-1.28%) |
Nov 29, 2017 | 82.48 | 83.20 | 74.25 | 74.82 | 771,092 | -7.88(-9.53%) |
Nov 28, 2017 | 82.50 | 83.09 | 82.18 | 82.70 | 225,342 | +0.67(+0.82%) |
Nov 27, 2017 | 83.50 | 83.87 | 82.03 | 82.03 | 257,061 | -1.86(-2.22%) |
Nov 24, 2017 | 82.78 | 84.22 | 82.78 | 83.89 | 185,711 | +1.54(+1.87%) |
Nov 22, 2017 | 84.61 | 85.08 | 82.05 | 82.35 | 210,655 | -1.99(-2.36%) |
Nov 21, 2017 | 82.61 | 84.66 | 82.61 | 84.34 | 359,986 | +1.66(+2.00%) |
Nov 20, 2017 | 81.48 | 83.01 | 81.01 | 82.69 | 294,515 | +1.87(+2.32%) |
Nov 17, 2017 | 82.13 | 82.62 | 80.62 | 80.82 | 487,199 | -1.07(-1.31%) |
Nov 16, 2017 | 80.57 | 82.64 | 80.57 | 81.89 | 404,312 | +1.98(+2.48%) |
Nov 15, 2017 | 80.64 | 81.26 | 77.74 | 79.91 | 518,862 | -1.34(-1.65%) |
Nov 14, 2017 | 81.78 | 82.57 | 80.74 | 81.25 | 403,388 | -1.10(-1.34%) |
Nov 13, 2017 | 81.77 | 82.70 | 81.24 | 82.35 | 365,632 | -0.07(-0.08%) |
Nov 10, 2017 | 82.23 | 84.66 | 81.77 | 82.42 | 296,044 | -0.83(-0.99%) |
Nov 09, 2017 | 85.34 | 85.74 | 81.53 | 83.25 | 450,020 | -2.80(-3.25%) |
Nov 08, 2017 | 83.39 | 86.09 | 83.00 | 86.05 | 474,197 | +2.25(+2.68%) |
Nov 07, 2017 | 83.46 | 84.91 | 83.21 | 83.80 | 360,516 | +0.33(+0.39%) |
Nov 06, 2017 | 81.82 | 83.56 | 81.04 | 83.48 | 403,709 | +1.51(+1.84%) |
Nov 03, 2017 | 82.13 | 83.00 | 81.45 | 81.97 | 458,683 | -0.11(-0.13%) |
Nov 02, 2017 | 80.76 | 82.19 | 79.82 | 82.08 | 537,322 | +1.31(+1.62%) |
Nov 01, 2017 | 84.51 | 85.18 | 79.48 | 80.77 | 920,886 | -2.70(-3.23%) |
Oct 31, 2017 | 88.91 | 89.73 | 79.91 | 83.47 | 1,990,283 | -8.79(-9.53%) |
Oct 30, 2017 | 92.92 | 93.59 | 90.64 | 92.25 | 665,205 | -0.60(-0.65%) |
Oct 27, 2017 | 91.18 | 92.96 | 89.52 | 92.86 | 605,113 | +2.78(+3.08%) |
Oct 26, 2017 | 89.79 | 90.66 | 88.89 | 90.08 | 417,704 | +0.64(+0.72%) |
Oct 25, 2017 | 89.94 | 90.40 | 87.42 | 89.44 | 336,512 | -0.79(-0.87%) |
Oct 24, 2017 | 89.08 | 90.74 | 88.97 | 90.23 | 356,397 | +1.53(+1.72%) |
Oct 23, 2017 | 88.72 | 90.12 | 88.16 | 88.70 | 446,016 | -0.19(-0.21%) |
Oct 20, 2017 | 89.56 | 89.79 | 88.67 | 88.89 | 422,207 | +0.42(+0.48%) |
Oct 19, 2017 | 88.17 | 88.83 | 85.71 | 88.46 | 430,227 | -0.54(-0.61%) |
Oct 18, 2017 | 88.38 | 89.20 | 86.70 | 89.00 | 446,342 | +0.96(+1.09%) |
Oct 17, 2017 | 87.36 | 88.42 | 87.07 | 88.05 | 303,864 | +0.22(+0.25%) |
Oct 16, 2017 | 87.68 | 88.54 | 86.48 | 87.83 | 442,455 | +0.77(+0.88%) |
Oct 13, 2017 | 85.93 | 87.34 | 85.06 | 87.06 | 476,227 | +2.24(+2.64%) |
Oct 12, 2017 | 83.25 | 85.37 | 83.21 | 84.83 | 494,860 | +1.55(+1.86%) |
Oct 11, 2017 | 82.43 | 83.67 | 82.41 | 83.28 | 195,133 | +0.41(+0.50%) |
Oct 10, 2017 | 83.30 | 83.64 | 81.64 | 82.87 | 223,339 | +0.22(+0.26%) |
Oct 09, 2017 | 82.06 | 82.83 | 82.01 | 82.65 | 196,995 | +0.59(+0.72%) |
Oct 06, 2017 | 81.48 | 82.76 | 80.99 | 82.06 | 295,225 | +0.22(+0.26%) |
Oct 05, 2017 | 81.71 | 82.07 | 80.68 | 81.84 | 339,071 | +0.41(+0.51%) |
Oct 04, 2017 | 81.61 | 82.10 | 80.79 | 81.43 | 262,928 | -0.10(-0.12%) |
Oct 03, 2017 | 81.86 | 82.50 | 80.34 | 81.53 | 449,486 | -0.32(-0.39%) |
Oct 02, 2017 | 80.65 | 81.96 | 79.92 | 81.84 | 725,614 | +2.28(+2.86%) |
Sep 29, 2017 | 77.41 | 79.65 | 77.06 | 79.57 | 496,356 | +2.40(+3.12%) |
Sep 28, 2017 | 75.77 | 77.20 | 74.70 | 77.16 | 405,957 | +1.37(+1.81%) |
Sep 27, 2017 | 76.46 | 75.79 | 605,982 | +4.43(+6.21%) | ||
Sep 26, 2017 | 73.01 | 73.24 | 70.68 | 71.36 | 399,224 | -1.20(-1.66%) |
Sep 25, 2017 | 74.73 | 74.80 | 72.25 | 72.56 | 353,243 | -2.45(-3.27%) |
Sep 22, 2017 | 72.64 | 75.23 | 72.44 | 75.01 | 317,656 | +2.26(+3.10%) |
Sep 21, 2017 | 73.34 | 73.53 | 71.62 | 72.76 | 376,347 | -0.53(-0.73%) |
Sep 20, 2017 | 75.93 | 76.03 | 72.71 | 73.29 | 388,525 | -2.70(-3.55%) |
Sep 19, 2017 | 77.16 | 77.68 | 75.76 | 75.99 | 565,313 | -1.17(-1.52%) |
Sep 18, 2017 | 74.66 | 77.32 | 74.66 | 77.16 | 442,409 | +2.50(+3.35%) |
Sep 15, 2017 | 73.86 | 74.94 | 73.38 | 74.66 | 447,372 | +0.49(+0.66%) |
Sep 14, 2017 | 73.51 | 75.03 | 73.51 | 74.17 | 198,848 | +0.30(+0.40%) |
Sep 13, 2017 | 73.59 | 74.26 | 72.67 | 73.87 | 193,340 | -0.11(-0.15%) |
Sep 12, 2017 | 73.01 | 74.08 | 72.80 | 73.98 | 249,297 | +1.08(+1.49%) |
Sep 11, 2017 | 71.46 | 73.19 | 71.43 | 72.90 | 276,516 | +2.38(+3.38%) |
Sep 08, 2017 | 72.11 | 72.12 | 70.43 | 70.51 | 223,932 | -2.08(-2.86%) |
Sep 07, 2017 | 71.88 | 72.75 | 71.22 | 72.59 | 207,887 | +0.81(+1.13%) |
Sep 06, 2017 | 72.14 | 72.62 | 70.86 | 71.78 | 384,544 | -0.17(-0.23%) |
Sep 05, 2017 | 73.40 | 70.96 | 71.95 | 280,539 | -1.51(-2.05%) |