Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 86.46 | 88.04 | 85.88 | 86.28 | 28,997,236 | +0.65(+0.76%) |
Nov 29, 2017 | 84.54 | 86.03 | 84.21 | 85.63 | 25,528,226 | +1.96(+2.34%) |
Nov 28, 2017 | 81.07 | 83.94 | 80.87 | 83.67 | 20,306,960 | +2.83(+3.50%) |
Nov 27, 2017 | 81.15 | 81.83 | 80.84 | 80.84 | 15,838,712 | -0.32(-0.40%) |
Nov 24, 2017 | 81.58 | 81.64 | 81.11 | 81.16 | 4,458,139 | -0.26(-0.32%) |
Nov 22, 2017 | 81.75 | 82.15 | 81.38 | 81.42 | 8,894,668 | -0.24(-0.29%) |
Nov 21, 2017 | 82.13 | 82.18 | 81.65 | 81.66 | 16,213,530 | -0.07(-0.08%) |
Nov 20, 2017 | 81.27 | 81.84 | 80.70 | 81.73 | 11,487,841 | +0.72(+0.89%) |
Nov 17, 2017 | 80.75 | 81.23 | 80.54 | 81.01 | 10,924,573 | -0.27(-0.34%) |
Nov 16, 2017 | 81.33 | 81.77 | 81.15 | 81.28 | 11,844,817 | +0.23(+0.29%) |
Nov 15, 2017 | 79.57 | 81.51 | 79.20 | 81.05 | 18,636,628 | +0.76(+0.95%) |
Nov 14, 2017 | 80.35 | 80.71 | 79.95 | 80.29 | 13,374,887 | -0.49(-0.60%) |
Nov 13, 2017 | 79.81 | 80.94 | 79.76 | 80.78 | 11,266,845 | +0.29(+0.36%) |
Nov 10, 2017 | 80.74 | 81.18 | 80.48 | 80.49 | 11,283,332 | -0.10(-0.12%) |
Nov 09, 2017 | 80.17 | 81.07 | 79.91 | 80.59 | 16,593,287 | -0.01(-0.01%) |
Nov 08, 2017 | 81.12 | 81.20 | 80.19 | 80.60 | 22,435,686 | -0.92(-1.12%) |
Nov 07, 2017 | 83.01 | 83.17 | 81.10 | 81.51 | 22,800,652 | -1.68(-2.01%) |
Nov 06, 2017 | 83.65 | 83.94 | 83.09 | 83.19 | 9,838,709 | -0.52(-0.62%) |
Nov 03, 2017 | 83.45 | 83.81 | 83.15 | 83.71 | 8,605,456 | -0.15(-0.18%) |
Nov 02, 2017 | 83.26 | 84.00 | 82.68 | 83.86 | 10,577,887 | +0.55(+0.66%) |
Nov 01, 2017 | 83.45 | 83.95 | 83.15 | 83.31 | 10,197,024 | +0.26(+0.31%) |
Oct 31, 2017 | 83.68 | 83.95 | 83.02 | 83.05 | 10,526,835 | -0.66(-0.79%) |
Oct 30, 2017 | 83.48 | 84.14 | 83.26 | 83.71 | 10,708,441 | -0.30(-0.35%) |
Oct 27, 2017 | 83.73 | 84.38 | 83.41 | 84.01 | 12,599,481 | +0.02(+0.03%) |
Oct 26, 2017 | 83.66 | 84.54 | 83.64 | 83.98 | 15,813,501 | +0.59(+0.71%) |
Oct 25, 2017 | 83.58 | 83.74 | 82.70 | 83.39 | 17,725,442 | +0.08(+0.10%) |
Oct 24, 2017 | 82.45 | 83.53 | 82.35 | 83.31 | 15,749,563 | +1.30(+1.59%) |
Oct 23, 2017 | 82.14 | 82.54 | 81.92 | 82.00 | 11,190,796 | -0.14(-0.17%) |
Oct 20, 2017 | 81.95 | 82.46 | 81.50 | 82.14 | 18,567,214 | +1.16(+1.43%) |
Oct 19, 2017 | 80.23 | 81.06 | 80.14 | 80.99 | 11,065,040 | +0.10(+0.12%) |
Oct 18, 2017 | 81.02 | 81.35 | 80.59 | 80.89 | 12,306,532 | +0.31(+0.38%) |
Oct 17, 2017 | 80.95 | 81.04 | 80.33 | 80.58 | 12,520,818 | -0.18(-0.22%) |
Oct 16, 2017 | 79.53 | 80.85 | 79.53 | 80.76 | 15,060,343 | +1.63(+2.07%) |
Oct 13, 2017 | 78.82 | 79.83 | 78.39 | 79.13 | 15,979,547 | -0.11(-0.14%) |
Oct 12, 2017 | 80.32 | 80.48 | 78.93 | 79.24 | 22,109,954 | -0.70(-0.88%) |
Oct 11, 2017 | 79.93 | 80.08 | 79.36 | 79.94 | 17,298,498 | -0.24(-0.30%) |
Oct 10, 2017 | 79.62 | 80.22 | 79.44 | 80.18 | 12,877,690 | +0.59(+0.75%) |
Oct 09, 2017 | 80.04 | 80.13 | 79.36 | 79.58 | 9,406,868 | -0.42(-0.53%) |
Oct 06, 2017 | 80.52 | 80.60 | 79.63 | 80.00 | 12,395,241 | -0.14(-0.18%) |
Oct 05, 2017 | 79.24 | 80.40 | 78.87 | 80.14 | 17,245,672 | +1.06(+1.35%) |
Oct 04, 2017 | 79.85 | 79.97 | 79.01 | 79.08 | 14,822,992 | -0.81(-1.02%) |
Oct 03, 2017 | 79.47 | 79.96 | 79.42 | 79.89 | 11,737,046 | +0.42(+0.53%) |
Oct 02, 2017 | 78.60 | 79.51 | 78.34 | 79.47 | 16,811,744 | +1.09(+1.39%) |
Sep 29, 2017 | 78.21 | 78.39 | 77.98 | 78.38 | 13,937,909 | +0.11(+0.14%) |
Sep 28, 2017 | 78.45 | 78.69 | 77.89 | 78.28 | 12,514,632 | +0.16(+0.21%) |
Sep 27, 2017 | 78.55 | 77.62 | 78.11 | 18,386,094 | +1.21(+1.58%) | |
Sep 26, 2017 | 76.96 | 77.17 | 76.60 | 76.90 | 11,399,369 | -0.34(-0.45%) |
Sep 25, 2017 | 77.56 | 77.87 | 76.69 | 77.24 | 12,749,848 | -0.58(-0.75%) |
Sep 22, 2017 | 77.72 | 77.95 | 77.50 | 77.82 | 10,184,750 | -0.16(-0.21%) |
Sep 21, 2017 | 77.52 | 78.27 | 77.30 | 77.99 | 13,220,649 | +0.35(+0.45%) |
Sep 20, 2017 | 77.22 | 78.20 | 76.90 | 77.64 | 18,656,992 | +0.54(+0.70%) |
Sep 19, 2017 | 76.08 | 77.44 | 75.93 | 77.09 | 15,382,293 | +0.84(+1.10%) |
Sep 18, 2017 | 75.44 | 76.43 | 75.38 | 76.26 | 13,790,807 | +1.07(+1.42%) |
Sep 15, 2017 | 74.75 | 75.26 | 74.48 | 75.19 | 22,142,654 | +0.53(+0.71%) |
Sep 14, 2017 | 74.84 | 75.12 | 74.47 | 74.66 | 12,870,017 | -0.15(-0.20%) |
Sep 13, 2017 | 74.36 | 75.09 | 74.12 | 74.80 | 15,212,924 | +0.21(+0.29%) |
Sep 12, 2017 | 74.00 | 74.89 | 73.94 | 74.59 | 17,063,528 | +0.90(+1.23%) |
Sep 11, 2017 | 73.36 | 74.07 | 73.00 | 73.69 | 16,107,608 | +1.12(+1.55%) |
Sep 08, 2017 | 72.47 | 73.38 | 72.42 | 72.56 | 17,354,372 | -0.09(-0.12%) |
Sep 07, 2017 | 73.95 | 73.97 | 72.28 | 72.65 | 17,780,086 | -1.30(-1.75%) |
Sep 06, 2017 | 73.86 | 74.28 | 73.56 | 73.95 | 14,434,151 | +0.49(+0.67%) |
Sep 05, 2017 | 74.70 | 74.77 | 73.06 | 73.46 | 20,752,508 | -1.80(-2.39%) |