Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 86.29 | 86.31 | 85.32 | 85.41 | 449,745 | -0.76(-0.88%) |
Nov 29, 2017 | 87.02 | 87.14 | 86.12 | 86.17 | 222,641 | -1.43(-1.64%) |
Nov 28, 2017 | 87.74 | 87.78 | 87.32 | 87.60 | 230,299 | +1.10(+1.27%) |
Nov 27, 2017 | 87.00 | 87.12 | 86.48 | 86.50 | 322,914 | -0.60(-0.69%) |
Nov 24, 2017 | 87.18 | 87.31 | 86.81 | 87.10 | 173,969 | +1.31(+1.53%) |
Nov 22, 2017 | 86.05 | 86.12 | 85.51 | 85.79 | 618,327 | +0.20(+0.23%) |
Nov 21, 2017 | 85.83 | 86.20 | 85.57 | 85.59 | 231,164 | +0.45(+0.53%) |
Nov 20, 2017 | 85.22 | 85.69 | 85.13 | 85.14 | 388,543 | +0.03(+0.04%) |
Nov 17, 2017 | 84.61 | 85.29 | 84.48 | 85.11 | 549,496 | +0.70(+0.83%) |
Nov 16, 2017 | 84.66 | 84.85 | 84.37 | 84.41 | 268,311 | -0.01(-0.01%) |
Nov 15, 2017 | 85.01 | 85.03 | 84.40 | 84.42 | 264,480 | -0.35(-0.41%) |
Nov 14, 2017 | 84.61 | 84.96 | 84.56 | 84.77 | 189,024 | -0.07(-0.08%) |
Nov 13, 2017 | 84.60 | 85.08 | 84.54 | 84.84 | 287,147 | +0.78(+0.93%) |
Nov 10, 2017 | 84.12 | 84.24 | 83.75 | 84.06 | 144,598 | -0.27(-0.32%) |
Nov 09, 2017 | 84.13 | 84.35 | 83.76 | 84.33 | 297,606 | -0.03(-0.04%) |
Nov 08, 2017 | 83.71 | 84.42 | 83.70 | 84.36 | 280,470 | +0.63(+0.75%) |
Nov 07, 2017 | 83.90 | 84.09 | 83.51 | 83.73 | 415,897 | -0.98(-1.16%) |
Nov 06, 2017 | 84.47 | 84.71 | 84.23 | 84.71 | 635,396 | -0.05(-0.06%) |
Nov 03, 2017 | 84.45 | 84.89 | 84.23 | 84.76 | 202,132 | +0.56(+0.67%) |
Nov 02, 2017 | 83.86 | 84.23 | 83.62 | 84.20 | 298,401 | +0.59(+0.71%) |
Nov 01, 2017 | 83.83 | 84.09 | 83.40 | 83.61 | 766,710 | -0.62(-0.74%) |
Oct 31, 2017 | 83.61 | 84.28 | 83.60 | 84.23 | 287,244 | +1.09(+1.30%) |
Oct 30, 2017 | 82.74 | 83.21 | 82.69 | 83.14 | 1,138,793 | +0.49(+0.60%) |
Oct 27, 2017 | 82.64 | 82.73 | 82.14 | 82.65 | 701,635 | -0.56(-0.67%) |
Oct 26, 2017 | 83.18 | 83.32 | 82.80 | 83.21 | 516,574 | +0.58(+0.70%) |
Oct 25, 2017 | 83.17 | 83.66 | 82.24 | 82.63 | 512,776 | -1.00(-1.20%) |
Oct 24, 2017 | 83.86 | 84.00 | 83.62 | 83.63 | 471,670 | -0.18(-0.21%) |
Oct 23, 2017 | 84.29 | 84.43 | 83.75 | 83.81 | 482,171 | -0.99(-1.17%) |
Oct 20, 2017 | 85.03 | 85.06 | 84.58 | 84.80 | 691,366 | -1.23(-1.44%) |
Oct 19, 2017 | 86.39 | 86.44 | 86.00 | 86.03 | 186,708 | -0.27(-0.31%) |
Oct 18, 2017 | 86.22 | 86.61 | 86.14 | 86.30 | 232,794 | +0.53(+0.62%) |
Oct 17, 2017 | 86.07 | 86.28 | 85.54 | 85.77 | 261,461 | -0.60(-0.69%) |
Oct 16, 2017 | 86.50 | 86.71 | 86.25 | 86.37 | 206,099 | -0.72(-0.83%) |
Oct 13, 2017 | 87.10 | 87.17 | 86.87 | 87.09 | 1,968,196 | +0.53(+0.61%) |
Oct 12, 2017 | 86.36 | 86.60 | 86.23 | 86.56 | 1,336,794 | +0.43(+0.50%) |
Oct 11, 2017 | 85.89 | 86.14 | 85.89 | 86.14 | 199,144 | +0.28(+0.32%) |
Oct 10, 2017 | 85.84 | 86.00 | 85.74 | 85.86 | 334,156 | +0.79(+0.93%) |
Oct 09, 2017 | 84.97 | 85.18 | 84.90 | 85.07 | 133,331 | +0.25(+0.29%) |
Oct 06, 2017 | 84.73 | 84.94 | 84.64 | 84.82 | 198,347 | -0.22(-0.26%) |
Oct 05, 2017 | 85.33 | 85.37 | 84.82 | 85.04 | 519,033 | -0.33(-0.39%) |
Oct 04, 2017 | 85.66 | 85.84 | 85.33 | 85.37 | 536,226 | -0.25(-0.29%) |
Oct 03, 2017 | 84.95 | 85.65 | 84.93 | 85.62 | 377,874 | +0.92(+1.09%) |
Oct 02, 2017 | 84.39 | 84.78 | 84.15 | 84.70 | 722,127 | +0.69(+0.82%) |
Sep 29, 2017 | 83.54 | 84.10 | 83.37 | 84.01 | 396,714 | +0.41(+0.49%) |
Sep 28, 2017 | 83.26 | 83.62 | 83.21 | 83.60 | 210,919 | -0.31(-0.37%) |
Sep 27, 2017 | 83.66 | 83.91 | 200,210 | -1.39(-1.63%) | ||
Sep 26, 2017 | 85.00 | 85.32 | 84.96 | 85.30 | 318,937 | +1.55(+1.85%) |
Sep 25, 2017 | 83.53 | 83.85 | 83.40 | 83.75 | 273,705 | +0.88(+1.06%) |
Sep 22, 2017 | 83.47 | 83.52 | 82.87 | 82.87 | 392,167 | -0.54(-0.65%) |
Sep 21, 2017 | 82.70 | 83.61 | 82.59 | 83.41 | 418,930 | -0.04(-0.05%) |
Sep 20, 2017 | 84.62 | 84.63 | 83.15 | 83.45 | 600,029 | -1.15(-1.36%) |
Sep 19, 2017 | 84.68 | 84.78 | 84.31 | 84.60 | 199,456 | +0.17(+0.20%) |
Sep 18, 2017 | 84.89 | 85.04 | 84.22 | 84.43 | 196,701 | +0.08(+0.09%) |
Sep 15, 2017 | 84.08 | 84.37 | 83.73 | 84.35 | 346,312 | +0.41(+0.49%) |
Sep 14, 2017 | 83.78 | 84.05 | 83.50 | 83.94 | 449,358 | -0.18(-0.21%) |
Sep 13, 2017 | 84.61 | 84.65 | 84.04 | 84.12 | 626,000 | -0.57(-0.67%) |
Sep 12, 2017 | 84.51 | 84.87 | 84.39 | 84.69 | 140,623 | -0.48(-0.56%) |
Sep 11, 2017 | 85.14 | 85.48 | 85.11 | 85.17 | 483,890 | +0.04(+0.05%) |
Sep 08, 2017 | 85.16 | 85.30 | 84.98 | 85.13 | 348,331 | +0.10(+0.12%) |
Sep 07, 2017 | 84.77 | 85.19 | 84.46 | 85.03 | 432,887 | +0.77(+0.91%) |
Sep 06, 2017 | 84.33 | 84.63 | 84.26 | 84.26 | 355,901 | -0.10(-0.12%) |
Sep 05, 2017 | 84.11 | 84.79 | 84.11 | 84.36 | 206,228 | +0.19(+0.23%) |