Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.30 | 82.48 | 80.20 | 81.22 | 1,061,082 | +1.05(+1.31%) |
Nov 29, 2017 | 78.93 | 80.38 | 78.64 | 80.17 | 892,764 | +1.25(+1.59%) |
Nov 28, 2017 | 77.33 | 78.92 | 77.06 | 78.92 | 652,407 | +1.56(+2.02%) |
Nov 27, 2017 | 77.98 | 78.59 | 77.03 | 77.36 | 538,196 | -0.53(-0.68%) |
Nov 24, 2017 | 78.02 | 78.34 | 77.58 | 77.89 | 238,373 | +0.41(+0.52%) |
Nov 22, 2017 | 78.12 | 78.40 | 76.95 | 77.48 | 627,476 | -0.30(-0.38%) |
Nov 21, 2017 | 78.32 | 78.84 | 77.45 | 77.78 | 674,024 | -0.32(-0.42%) |
Nov 20, 2017 | 76.75 | 78.34 | 76.59 | 78.11 | 590,342 | +1.19(+1.55%) |
Nov 17, 2017 | 75.91 | 77.25 | 75.72 | 76.92 | 671,330 | +0.60(+0.79%) |
Nov 16, 2017 | 76.12 | 77.41 | 76.06 | 76.31 | 627,451 | +0.49(+0.64%) |
Nov 15, 2017 | 76.25 | 76.97 | 75.32 | 75.82 | 856,413 | -1.36(-1.76%) |
Nov 14, 2017 | 76.40 | 77.77 | 76.40 | 77.19 | 929,484 | +0.27(+0.35%) |
Nov 13, 2017 | 75.90 | 77.04 | 75.68 | 76.92 | 673,452 | +0.55(+0.72%) |
Nov 10, 2017 | 75.03 | 76.57 | 75.02 | 76.37 | 578,043 | +0.94(+1.24%) |
Nov 09, 2017 | 76.05 | 76.13 | 74.91 | 75.43 | 775,738 | -1.07(-1.40%) |
Nov 08, 2017 | 78.26 | 78.36 | 76.25 | 76.50 | 1,203,987 | -2.01(-2.57%) |
Nov 07, 2017 | 79.66 | 79.98 | 78.04 | 78.52 | 782,147 | -0.75(-0.94%) |
Nov 06, 2017 | 78.50 | 79.40 | 78.35 | 79.26 | 648,117 | +1.33(+1.71%) |
Nov 03, 2017 | 78.26 | 78.46 | 77.39 | 77.93 | 614,512 | -0.35(-0.45%) |
Nov 02, 2017 | 79.03 | 79.77 | 78.26 | 78.28 | 836,208 | -0.57(-0.72%) |
Nov 01, 2017 | 83.47 | 83.92 | 77.80 | 78.85 | 1,637,847 | -3.51(-4.26%) |
Oct 31, 2017 | 82.75 | 84.70 | 81.28 | 82.36 | 1,538,890 | +1.79(+2.22%) |
Oct 30, 2017 | 81.80 | 81.80 | 80.51 | 80.57 | 1,101,809 | -1.30(-1.59%) |
Oct 27, 2017 | 81.15 | 82.02 | 80.98 | 81.87 | 677,744 | +0.37(+0.45%) |
Oct 26, 2017 | 80.26 | 81.77 | 79.84 | 81.50 | 680,748 | +1.29(+1.60%) |
Oct 25, 2017 | 80.07 | 80.73 | 79.45 | 80.22 | 885,991 | -0.45(-0.56%) |
Oct 24, 2017 | 79.07 | 80.94 | 79.06 | 80.67 | 986,041 | +2.33(+2.97%) |
Oct 23, 2017 | 78.53 | 78.84 | 78.09 | 78.34 | 518,744 | -0.04(-0.05%) |
Oct 20, 2017 | 78.51 | 78.62 | 77.90 | 78.37 | 468,798 | +0.09(+0.11%) |
Oct 19, 2017 | 77.82 | 78.42 | 76.91 | 78.28 | 752,969 | +0.14(+0.18%) |
Oct 18, 2017 | 78.30 | 78.47 | 78.04 | 78.14 | 524,976 | -0.03(-0.03%) |
Oct 17, 2017 | 78.75 | 78.86 | 78.04 | 78.17 | 543,002 | -0.84(-1.06%) |
Oct 16, 2017 | 78.97 | 79.34 | 78.63 | 79.00 | 444,110 | +0.70(+0.90%) |
Oct 13, 2017 | 79.10 | 79.34 | 78.21 | 78.30 | 382,678 | -0.22(-0.29%) |
Oct 12, 2017 | 76.97 | 78.81 | 76.97 | 78.53 | 610,650 | +1.57(+2.05%) |
Oct 11, 2017 | 76.22 | 77.07 | 76.05 | 76.95 | 717,039 | +0.86(+1.13%) |
Oct 10, 2017 | 76.28 | 76.30 | 75.55 | 76.09 | 614,897 | +0.45(+0.59%) |
Oct 09, 2017 | 76.20 | 76.20 | 75.10 | 75.64 | 411,491 | -0.13(-0.18%) |
Oct 06, 2017 | 75.84 | 75.95 | 75.09 | 75.77 | 412,721 | -0.22(-0.30%) |
Oct 05, 2017 | 75.25 | 76.43 | 75.02 | 76.00 | 862,167 | +1.13(+1.51%) |
Oct 04, 2017 | 75.00 | 75.43 | 74.72 | 74.87 | 386,276 | -0.15(-0.20%) |
Oct 03, 2017 | 75.68 | 75.84 | 74.60 | 75.02 | 390,851 | -0.60(-0.80%) |
Oct 02, 2017 | 74.77 | 75.78 | 74.34 | 75.62 | 662,069 | +1.38(+1.85%) |
Sep 29, 2017 | 74.07 | 75.10 | 73.82 | 74.25 | 492,320 | -0.13(-0.17%) |
Sep 28, 2017 | 73.80 | 74.45 | 72.97 | 74.37 | 361,767 | +0.45(+0.61%) |
Sep 27, 2017 | 73.27 | 74.17 | 73.09 | 73.92 | 459,365 | +1.20(+1.64%) |
Sep 26, 2017 | 72.59 | 73.12 | 72.19 | 72.73 | 408,130 | +0.24(+0.34%) |
Sep 25, 2017 | 71.69 | 72.66 | 71.61 | 72.48 | 379,693 | +0.77(+1.08%) |
Sep 22, 2017 | 71.42 | 71.96 | 71.09 | 71.71 | 473,808 | +0.14(+0.20%) |
Sep 21, 2017 | 71.83 | 71.96 | 70.74 | 71.56 | 445,811 | -0.12(-0.16%) |
Sep 20, 2017 | 71.54 | 71.81 | 70.95 | 71.68 | 353,893 | +0.31(+0.43%) |
Sep 19, 2017 | 71.03 | 71.80 | 70.23 | 71.38 | 456,927 | +0.49(+0.70%) |
Sep 18, 2017 | 69.44 | 70.95 | 69.17 | 70.88 | 615,856 | +1.50(+2.17%) |
Sep 15, 2017 | 68.22 | 69.46 | 68.13 | 69.38 | 621,722 | +1.07(+1.57%) |
Sep 14, 2017 | 67.93 | 68.46 | 67.56 | 68.31 | 686,562 | +0.40(+0.58%) |
Sep 13, 2017 | 68.55 | 68.58 | 67.79 | 67.91 | 651,386 | -0.65(-0.94%) |
Sep 12, 2017 | 68.07 | 68.70 | 67.95 | 68.56 | 445,519 | +0.73(+1.07%) |
Sep 11, 2017 | 67.74 | 67.98 | 67.25 | 67.83 | 473,414 | +0.86(+1.29%) |
Sep 08, 2017 | 65.67 | 67.21 | 65.32 | 66.97 | 657,751 | +1.00(+1.51%) |
Sep 07, 2017 | 66.63 | 66.85 | 65.77 | 65.97 | 432,028 | -0.37(-0.56%) |
Sep 06, 2017 | 66.80 | 66.86 | 66.13 | 66.34 | 1,147,304 | +0.01(+0.01%) |
Sep 05, 2017 | 67.38 | 67.72 | 65.93 | 66.33 | 869,661 | -1.04(-1.55%) |