Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.44 | 76.08 | 73.23 | 73.93 | 615,913 | -0.96(-1.28%) |
Nov 29, 2017 | 82.56 | 83.28 | 74.31 | 74.89 | 770,385 | -7.89(-9.53%) |
Nov 28, 2017 | 82.58 | 83.17 | 82.25 | 82.77 | 225,135 | +0.67(+0.82%) |
Nov 27, 2017 | 83.57 | 83.95 | 82.10 | 82.10 | 256,826 | -1.86(-2.22%) |
Nov 24, 2017 | 82.85 | 84.29 | 82.85 | 83.97 | 185,541 | +1.54(+1.87%) |
Nov 22, 2017 | 84.69 | 85.16 | 82.12 | 82.43 | 210,462 | -1.99(-2.36%) |
Nov 21, 2017 | 82.69 | 84.74 | 82.69 | 84.42 | 359,656 | +1.66(+2.00%) |
Nov 20, 2017 | 81.55 | 83.08 | 81.09 | 82.76 | 294,244 | +1.87(+2.32%) |
Nov 17, 2017 | 82.20 | 82.70 | 80.69 | 80.89 | 486,752 | -1.07(-1.31%) |
Nov 16, 2017 | 80.64 | 82.72 | 80.64 | 81.97 | 403,941 | +1.98(+2.48%) |
Nov 15, 2017 | 80.71 | 81.33 | 77.81 | 79.98 | 518,386 | -1.34(-1.65%) |
Nov 14, 2017 | 81.86 | 82.65 | 80.81 | 81.32 | 403,018 | -1.10(-1.34%) |
Nov 13, 2017 | 81.85 | 82.77 | 81.31 | 82.43 | 365,296 | -0.07(-0.08%) |
Nov 10, 2017 | 82.30 | 84.74 | 81.85 | 82.50 | 295,773 | -0.83(-0.99%) |
Nov 09, 2017 | 85.42 | 85.82 | 81.60 | 83.33 | 449,607 | -2.80(-3.25%) |
Nov 08, 2017 | 83.46 | 86.17 | 83.08 | 86.13 | 473,762 | +2.25(+2.68%) |
Nov 07, 2017 | 83.53 | 84.98 | 83.29 | 83.88 | 360,185 | +0.33(+0.39%) |
Nov 06, 2017 | 81.90 | 83.63 | 81.12 | 83.55 | 403,339 | +1.51(+1.84%) |
Nov 03, 2017 | 82.20 | 83.08 | 81.52 | 82.04 | 458,262 | -0.11(-0.13%) |
Nov 02, 2017 | 80.83 | 82.26 | 79.89 | 82.15 | 536,829 | +1.31(+1.62%) |
Nov 01, 2017 | 84.59 | 85.26 | 79.55 | 80.84 | 920,041 | -2.70(-3.23%) |
Oct 31, 2017 | 89.00 | 89.81 | 79.98 | 83.54 | 1,988,458 | -8.80(-9.53%) |
Oct 30, 2017 | 93.01 | 93.68 | 90.72 | 92.34 | 664,595 | -0.60(-0.65%) |
Oct 27, 2017 | 91.26 | 93.05 | 89.60 | 92.94 | 604,558 | +2.78(+3.08%) |
Oct 26, 2017 | 89.87 | 90.74 | 88.97 | 90.16 | 417,321 | +0.64(+0.72%) |
Oct 25, 2017 | 90.02 | 90.49 | 87.50 | 89.52 | 336,203 | -0.79(-0.87%) |
Oct 24, 2017 | 89.16 | 90.82 | 89.06 | 90.31 | 356,070 | +1.53(+1.72%) |
Oct 23, 2017 | 88.80 | 90.20 | 88.24 | 88.78 | 445,607 | -0.19(-0.21%) |
Oct 20, 2017 | 89.64 | 89.87 | 88.75 | 88.97 | 421,819 | +0.42(+0.48%) |
Oct 19, 2017 | 88.25 | 88.91 | 85.79 | 88.54 | 429,833 | -0.54(-0.61%) |
Oct 18, 2017 | 88.46 | 89.28 | 86.78 | 89.09 | 445,932 | +0.96(+1.09%) |
Oct 17, 2017 | 87.44 | 88.50 | 87.15 | 88.13 | 303,585 | +0.22(+0.25%) |
Oct 16, 2017 | 87.76 | 88.62 | 86.56 | 87.91 | 442,049 | +0.77(+0.88%) |
Oct 13, 2017 | 86.01 | 87.42 | 85.14 | 87.14 | 475,790 | +2.24(+2.64%) |
Oct 12, 2017 | 83.33 | 85.45 | 83.29 | 84.90 | 494,406 | +1.55(+1.86%) |
Oct 11, 2017 | 82.51 | 83.75 | 82.49 | 83.36 | 194,954 | +0.41(+0.50%) |
Oct 10, 2017 | 83.38 | 83.72 | 81.72 | 82.94 | 223,134 | +0.22(+0.26%) |
Oct 09, 2017 | 82.13 | 82.90 | 82.08 | 82.72 | 196,814 | +0.59(+0.72%) |
Oct 06, 2017 | 81.55 | 82.83 | 81.07 | 82.13 | 294,954 | +0.22(+0.26%) |
Oct 05, 2017 | 81.79 | 82.14 | 80.75 | 81.92 | 338,760 | +0.41(+0.51%) |
Oct 04, 2017 | 81.69 | 82.17 | 80.86 | 81.50 | 262,687 | -0.10(-0.12%) |
Oct 03, 2017 | 81.94 | 82.58 | 80.42 | 81.60 | 449,074 | -0.32(-0.39%) |
Oct 02, 2017 | 80.72 | 82.03 | 79.99 | 81.92 | 724,948 | +2.28(+2.86%) |
Sep 29, 2017 | 77.48 | 79.73 | 77.13 | 79.64 | 495,900 | +2.41(+3.12%) |
Sep 28, 2017 | 75.84 | 77.27 | 74.77 | 77.23 | 405,585 | +1.37(+1.81%) |
Sep 27, 2017 | 76.53 | 75.86 | 605,426 | +4.44(+6.21%) | ||
Sep 26, 2017 | 73.08 | 73.31 | 70.74 | 71.42 | 398,857 | -1.20(-1.66%) |
Sep 25, 2017 | 74.80 | 74.87 | 72.31 | 72.63 | 352,919 | -2.46(-3.27%) |
Sep 22, 2017 | 72.71 | 75.30 | 72.51 | 75.08 | 317,364 | +2.26(+3.10%) |
Sep 21, 2017 | 73.41 | 73.59 | 71.69 | 72.82 | 376,002 | -0.53(-0.73%) |
Sep 20, 2017 | 76.00 | 76.10 | 72.78 | 73.36 | 388,169 | -2.70(-3.55%) |
Sep 19, 2017 | 77.23 | 77.75 | 75.83 | 76.06 | 564,794 | -1.17(-1.52%) |
Sep 18, 2017 | 74.73 | 77.39 | 74.73 | 77.23 | 442,004 | +2.50(+3.35%) |
Sep 15, 2017 | 73.93 | 75.01 | 73.45 | 74.73 | 446,961 | +0.49(+0.66%) |
Sep 14, 2017 | 73.57 | 75.10 | 73.57 | 74.23 | 198,666 | +0.30(+0.40%) |
Sep 13, 2017 | 73.66 | 74.33 | 72.74 | 73.94 | 193,162 | -0.11(-0.15%) |
Sep 12, 2017 | 73.08 | 74.15 | 72.86 | 74.05 | 249,068 | +1.08(+1.49%) |
Sep 11, 2017 | 71.52 | 73.26 | 71.49 | 72.96 | 276,263 | +2.39(+3.38%) |
Sep 08, 2017 | 72.17 | 72.18 | 70.50 | 70.58 | 223,727 | -2.08(-2.86%) |
Sep 07, 2017 | 71.95 | 72.81 | 71.28 | 72.66 | 207,696 | +0.81(+1.13%) |
Sep 06, 2017 | 72.20 | 72.69 | 70.92 | 71.85 | 384,192 | -0.17(-0.23%) |
Sep 05, 2017 | 73.47 | 71.02 | 72.02 | 280,281 | -1.51(-2.05%) |