Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.61 | 82.80 | 80.51 | 81.53 | 1,056,986 | +1.05(+1.31%) |
Nov 29, 2017 | 79.23 | 80.69 | 78.94 | 80.48 | 889,318 | +1.26(+1.59%) |
Nov 28, 2017 | 77.63 | 79.22 | 77.36 | 79.22 | 649,889 | +1.57(+2.02%) |
Nov 27, 2017 | 78.28 | 78.89 | 77.33 | 77.66 | 536,119 | -0.53(-0.68%) |
Nov 24, 2017 | 78.32 | 78.65 | 77.88 | 78.19 | 237,453 | +0.41(+0.52%) |
Nov 22, 2017 | 78.43 | 78.70 | 77.25 | 77.78 | 625,054 | -0.30(-0.38%) |
Nov 21, 2017 | 78.63 | 79.14 | 77.75 | 78.08 | 671,422 | -0.33(-0.42%) |
Nov 20, 2017 | 77.05 | 78.65 | 76.89 | 78.41 | 588,063 | +1.20(+1.55%) |
Nov 17, 2017 | 76.20 | 77.55 | 76.01 | 77.21 | 668,739 | +0.61(+0.79%) |
Nov 16, 2017 | 76.42 | 77.71 | 76.35 | 76.61 | 625,029 | +0.49(+0.64%) |
Nov 15, 2017 | 76.54 | 77.27 | 75.61 | 76.12 | 853,107 | -1.37(-1.76%) |
Nov 14, 2017 | 76.69 | 78.07 | 76.69 | 77.49 | 925,896 | +0.27(+0.35%) |
Nov 13, 2017 | 76.19 | 77.34 | 75.98 | 77.22 | 670,852 | +0.55(+0.72%) |
Nov 10, 2017 | 75.32 | 76.86 | 75.31 | 76.66 | 575,812 | +0.94(+1.24%) |
Nov 09, 2017 | 76.35 | 76.42 | 75.20 | 75.73 | 772,743 | -1.07(-1.40%) |
Nov 08, 2017 | 78.56 | 78.66 | 76.54 | 76.80 | 1,199,339 | -2.02(-2.57%) |
Nov 07, 2017 | 79.97 | 80.29 | 78.34 | 78.82 | 779,127 | -0.75(-0.94%) |
Nov 06, 2017 | 78.80 | 79.71 | 78.66 | 79.57 | 645,615 | +1.34(+1.71%) |
Nov 03, 2017 | 78.56 | 78.76 | 77.69 | 78.24 | 612,140 | -0.35(-0.45%) |
Nov 02, 2017 | 79.34 | 80.08 | 78.56 | 78.59 | 832,980 | -0.57(-0.72%) |
Nov 01, 2017 | 83.80 | 84.25 | 78.10 | 79.16 | 1,631,525 | -3.52(-4.26%) |
Oct 31, 2017 | 83.08 | 85.03 | 81.59 | 82.68 | 1,532,950 | +1.80(+2.22%) |
Oct 30, 2017 | 82.12 | 82.12 | 80.82 | 80.88 | 1,097,555 | -1.31(-1.59%) |
Oct 27, 2017 | 81.47 | 82.34 | 81.30 | 82.19 | 675,128 | +0.37(+0.45%) |
Oct 26, 2017 | 80.57 | 82.09 | 80.15 | 81.82 | 678,120 | +1.29(+1.60%) |
Oct 25, 2017 | 80.38 | 81.04 | 79.76 | 80.53 | 882,571 | -0.45(-0.56%) |
Oct 24, 2017 | 79.37 | 81.25 | 79.36 | 80.98 | 982,235 | +2.34(+2.97%) |
Oct 23, 2017 | 78.83 | 79.14 | 78.39 | 78.64 | 516,742 | -0.04(-0.05%) |
Oct 20, 2017 | 78.81 | 78.92 | 78.20 | 78.68 | 466,989 | +0.09(+0.11%) |
Oct 19, 2017 | 78.12 | 78.72 | 77.21 | 78.59 | 750,062 | +0.14(+0.18%) |
Oct 18, 2017 | 78.61 | 78.78 | 78.34 | 78.44 | 522,949 | -0.03(-0.03%) |
Oct 17, 2017 | 79.06 | 79.17 | 78.34 | 78.47 | 540,906 | -0.84(-1.06%) |
Oct 16, 2017 | 79.27 | 79.64 | 78.93 | 79.31 | 442,396 | +0.70(+0.90%) |
Oct 13, 2017 | 79.41 | 79.64 | 78.52 | 78.61 | 381,201 | -0.23(-0.29%) |
Oct 12, 2017 | 77.27 | 79.11 | 77.27 | 78.83 | 608,293 | +1.58(+2.05%) |
Oct 11, 2017 | 76.51 | 77.37 | 76.35 | 77.25 | 714,271 | +0.87(+1.13%) |
Oct 10, 2017 | 76.57 | 76.59 | 75.84 | 76.38 | 612,523 | +0.45(+0.59%) |
Oct 09, 2017 | 76.49 | 76.49 | 75.39 | 75.93 | 409,903 | -0.14(-0.18%) |
Oct 06, 2017 | 76.13 | 76.25 | 75.38 | 76.07 | 411,128 | -0.23(-0.30%) |
Oct 05, 2017 | 75.54 | 76.73 | 75.31 | 76.29 | 858,839 | +1.14(+1.51%) |
Oct 04, 2017 | 75.29 | 75.73 | 75.01 | 75.16 | 384,784 | -0.15(-0.20%) |
Oct 03, 2017 | 75.98 | 76.13 | 74.89 | 75.31 | 389,343 | -0.61(-0.80%) |
Oct 02, 2017 | 75.06 | 76.08 | 74.63 | 75.91 | 659,513 | +1.38(+1.85%) |
Sep 29, 2017 | 74.35 | 75.39 | 74.11 | 74.53 | 490,419 | -0.13(-0.17%) |
Sep 28, 2017 | 74.08 | 74.74 | 73.25 | 74.66 | 360,370 | +0.45(+0.61%) |
Sep 27, 2017 | 73.55 | 74.46 | 73.38 | 74.21 | 457,592 | +1.20(+1.65%) |
Sep 26, 2017 | 72.87 | 73.40 | 72.47 | 73.01 | 406,554 | +0.24(+0.34%) |
Sep 25, 2017 | 71.97 | 72.94 | 71.89 | 72.76 | 378,227 | +0.78(+1.08%) |
Sep 22, 2017 | 71.70 | 72.24 | 71.37 | 71.99 | 471,979 | +0.14(+0.20%) |
Sep 21, 2017 | 72.10 | 72.24 | 71.01 | 71.84 | 444,090 | -0.12(-0.16%) |
Sep 20, 2017 | 71.82 | 72.09 | 71.23 | 71.96 | 352,527 | +0.31(+0.43%) |
Sep 19, 2017 | 71.30 | 72.08 | 70.51 | 71.65 | 455,163 | +0.50(+0.70%) |
Sep 18, 2017 | 69.71 | 71.23 | 69.43 | 71.16 | 613,479 | +1.51(+2.17%) |
Sep 15, 2017 | 68.48 | 69.73 | 68.39 | 69.65 | 619,322 | +1.07(+1.57%) |
Sep 14, 2017 | 68.19 | 68.73 | 67.82 | 68.57 | 683,912 | +0.40(+0.58%) |
Sep 13, 2017 | 68.82 | 68.84 | 68.05 | 68.18 | 648,871 | -0.65(-0.94%) |
Sep 12, 2017 | 68.34 | 68.96 | 68.21 | 68.83 | 443,799 | +0.73(+1.07%) |
Sep 11, 2017 | 68.00 | 68.25 | 67.51 | 68.09 | 471,587 | +0.87(+1.29%) |
Sep 08, 2017 | 65.93 | 67.47 | 65.58 | 67.23 | 655,212 | +1.00(+1.51%) |
Sep 07, 2017 | 66.88 | 67.11 | 66.03 | 66.23 | 430,360 | -0.37(-0.56%) |
Sep 06, 2017 | 67.06 | 67.12 | 66.39 | 66.60 | 1,142,875 | +0.01(+0.01%) |
Sep 05, 2017 | 67.64 | 67.99 | 66.19 | 66.59 | 866,304 | -1.05(-1.55%) |