Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 85.47 | 85.80 | 85.03 | 85.30 | 942,674 | -0.05(-0.06%) |
Nov 29, 2017 | 85.55 | 86.07 | 85.20 | 85.35 | 875,919 | -0.33(-0.38%) |
Nov 28, 2017 | 84.41 | 85.77 | 84.38 | 85.68 | 1,003,046 | +1.50(+1.78%) |
Nov 27, 2017 | 83.94 | 84.51 | 83.67 | 84.18 | 572,885 | +0.47(+0.56%) |
Nov 24, 2017 | 83.42 | 83.93 | 83.38 | 83.71 | 259,257 | +0.48(+0.58%) |
Nov 22, 2017 | 83.93 | 83.93 | 82.67 | 83.23 | 561,097 | -0.56(-0.67%) |
Nov 21, 2017 | 83.92 | 84.68 | 83.72 | 83.79 | 1,147,711 | +0.11(+0.13%) |
Nov 20, 2017 | 82.81 | 84.01 | 82.71 | 83.68 | 552,240 | +1.25(+1.52%) |
Nov 17, 2017 | 82.12 | 82.88 | 81.95 | 82.43 | 1,282,484 | -0.02(-0.02%) |
Nov 16, 2017 | 82.13 | 82.67 | 81.62 | 82.45 | 1,013,365 | +0.53(+0.64%) |
Nov 15, 2017 | 82.46 | 83.04 | 81.76 | 81.93 | 890,939 | -0.57(-0.69%) |
Nov 14, 2017 | 82.36 | 82.64 | 81.80 | 82.50 | 839,315 | -0.32(-0.38%) |
Nov 13, 2017 | 82.12 | 83.17 | 82.12 | 82.81 | 862,972 | +0.27(+0.33%) |
Nov 10, 2017 | 82.73 | 83.38 | 82.48 | 82.54 | 645,330 | -0.49(-0.59%) |
Nov 09, 2017 | 83.38 | 83.48 | 82.71 | 83.03 | 692,717 | -0.95(-1.13%) |
Nov 08, 2017 | 83.38 | 84.39 | 82.84 | 83.98 | 742,409 | +0.50(+0.60%) |
Nov 07, 2017 | 83.75 | 83.97 | 83.09 | 83.48 | 749,087 | -0.29(-0.35%) |
Nov 06, 2017 | 85.22 | 85.25 | 83.56 | 83.77 | 1,528,756 | -1.65(-1.93%) |
Nov 03, 2017 | 82.95 | 86.05 | 81.93 | 85.42 | 1,739,838 | +3.83(+4.70%) |
Nov 02, 2017 | 81.87 | 82.12 | 81.41 | 81.59 | 1,167,753 | -0.49(-0.60%) |
Nov 01, 2017 | 82.61 | 83.15 | 81.72 | 82.08 | 871,435 | +0.02(+0.02%) |
Oct 31, 2017 | 81.86 | 82.29 | 81.60 | 82.06 | 828,014 | +0.15(+0.19%) |
Oct 30, 2017 | 82.54 | 82.63 | 81.72 | 81.91 | 800,581 | -0.74(-0.90%) |
Oct 27, 2017 | 81.98 | 83.19 | 81.59 | 82.65 | 773,548 | +0.82(+1.01%) |
Oct 26, 2017 | 81.69 | 81.96 | 80.95 | 81.83 | 453,168 | +0.21(+0.26%) |
Oct 25, 2017 | 81.54 | 82.03 | 81.25 | 81.62 | 631,179 | -0.16(-0.20%) |
Oct 24, 2017 | 81.57 | 82.37 | 81.30 | 81.78 | 514,867 | +0.26(+0.32%) |
Oct 23, 2017 | 81.89 | 81.96 | 81.38 | 81.52 | 621,824 | -0.05(-0.07%) |
Oct 20, 2017 | 81.91 | 82.03 | 81.25 | 81.57 | 1,253,893 | +0.32(+0.39%) |
Oct 19, 2017 | 80.53 | 81.64 | 80.40 | 81.25 | 674,883 | +0.51(+0.63%) |
Oct 18, 2017 | 80.80 | 80.84 | 79.81 | 80.75 | 794,659 | +0.19(+0.24%) |
Oct 17, 2017 | 80.75 | 80.94 | 80.24 | 80.56 | 649,946 | -0.44(-0.54%) |
Oct 16, 2017 | 81.51 | 81.59 | 80.92 | 80.99 | 643,746 | -0.52(-0.63%) |
Oct 13, 2017 | 81.57 | 81.72 | 81.13 | 81.51 | 751,422 | +0.12(+0.14%) |
Oct 12, 2017 | 80.84 | 81.78 | 80.57 | 81.39 | 800,513 | +0.49(+0.60%) |
Oct 11, 2017 | 80.82 | 81.12 | 80.47 | 80.90 | 629,213 | +0.16(+0.20%) |
Oct 10, 2017 | 81.16 | 81.32 | 80.45 | 80.74 | 909,337 | -0.02(-0.02%) |
Oct 09, 2017 | 81.30 | 81.62 | 80.59 | 80.76 | 1,093,710 | -0.31(-0.38%) |
Oct 06, 2017 | 78.76 | 81.29 | 78.63 | 81.06 | 2,337,084 | +3.12(+4.00%) |
Oct 05, 2017 | 77.65 | 78.44 | 77.58 | 77.95 | 826,494 | +0.33(+0.42%) |
Oct 04, 2017 | 77.77 | 77.96 | 77.46 | 77.62 | 632,381 | -0.05(-0.06%) |
Oct 03, 2017 | 77.71 | 77.76 | 77.27 | 77.67 | 666,694 | -0.14(-0.17%) |
Oct 02, 2017 | 76.80 | 77.80 | 76.64 | 77.80 | 1,146,968 | +0.88(+1.14%) |
Sep 29, 2017 | 76.06 | 76.92 | 75.78 | 76.92 | 1,052,281 | +1.07(+1.41%) |
Sep 28, 2017 | 75.93 | 76.37 | 75.76 | 75.85 | 747,140 | -0.37(-0.49%) |
Sep 27, 2017 | 75.54 | 76.54 | 75.33 | 76.22 | 968,207 | +0.98(+1.30%) |
Sep 26, 2017 | 75.82 | 75.96 | 75.10 | 75.25 | 825,426 | -0.44(-0.57%) |
Sep 25, 2017 | 76.26 | 76.49 | 75.35 | 75.68 | 574,376 | -0.72(-0.94%) |
Sep 22, 2017 | 76.98 | 77.04 | 76.29 | 76.40 | 823,108 | -0.63(-0.82%) |
Sep 21, 2017 | 77.56 | 77.61 | 76.79 | 77.03 | 519,607 | -0.60(-0.77%) |
Sep 20, 2017 | 77.93 | 77.95 | 76.96 | 77.63 | 678,149 | -0.17(-0.22%) |
Sep 19, 2017 | 77.74 | 77.95 | 77.28 | 77.80 | 851,351 | +0.33(+0.42%) |
Sep 18, 2017 | 77.73 | 77.88 | 77.30 | 77.48 | 1,109,653 | +0.00(+0.00%) |
Sep 15, 2017 | 76.67 | 77.53 | 76.39 | 77.48 | 1,985,016 | +0.82(+1.06%) |
Sep 14, 2017 | 77.21 | 77.67 | 76.52 | 76.66 | 1,056,164 | -0.83(-1.08%) |
Sep 13, 2017 | 78.86 | 78.86 | 77.45 | 77.49 | 845,978 | -1.60(-2.02%) |
Sep 12, 2017 | 78.63 | 79.26 | 78.07 | 79.09 | 925,381 | +0.66(+0.84%) |
Sep 11, 2017 | 77.22 | 78.78 | 76.93 | 78.43 | 1,118,684 | +1.70(+2.22%) |
Sep 08, 2017 | 77.61 | 77.66 | 76.66 | 76.73 | 1,756,600 | -1.11(-1.42%) |
Sep 07, 2017 | 77.33 | 77.93 | 76.73 | 77.84 | 1,116,486 | +0.57(+0.73%) |
Sep 06, 2017 | 78.12 | 78.15 | 76.96 | 77.27 | 1,204,173 | -0.85(-1.08%) |
Sep 05, 2017 | 78.94 | 79.22 | 77.81 | 78.12 | 707,053 | -1.09(-1.38%) |