Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.90 | 82.90 | 81.41 | 81.90 | 8,549,280 | +0.35(+0.42%) |
Nov 29, 2017 | 83.96 | 84.01 | 81.20 | 81.56 | 6,607,084 | -2.19(-2.61%) |
Nov 28, 2017 | 83.42 | 83.96 | 83.02 | 83.75 | 3,607,984 | +0.72(+0.86%) |
Nov 27, 2017 | 83.30 | 83.55 | 83.01 | 83.03 | 3,761,198 | -0.56(-0.67%) |
Nov 24, 2017 | 82.67 | 83.62 | 82.66 | 83.59 | 1,530,518 | +1.03(+1.24%) |
Nov 22, 2017 | 83.47 | 83.57 | 82.56 | 82.57 | 2,544,404 | -0.93(-1.12%) |
Nov 21, 2017 | 83.13 | 83.86 | 83.05 | 83.50 | 4,749,605 | +0.77(+0.93%) |
Nov 20, 2017 | 82.34 | 83.27 | 82.33 | 82.74 | 3,508,634 | +0.45(+0.55%) |
Nov 17, 2017 | 82.97 | 82.97 | 82.17 | 82.28 | 4,499,925 | -0.49(-0.59%) |
Nov 16, 2017 | 81.72 | 83.03 | 81.70 | 82.77 | 4,233,350 | +1.30(+1.60%) |
Nov 15, 2017 | 81.34 | 82.53 | 81.05 | 81.46 | 3,986,024 | -0.16(-0.20%) |
Nov 14, 2017 | 81.41 | 81.85 | 81.11 | 81.62 | 3,863,648 | -0.06(-0.07%) |
Nov 13, 2017 | 81.15 | 81.90 | 81.11 | 81.68 | 2,713,071 | +0.08(+0.09%) |
Nov 10, 2017 | 81.38 | 81.70 | 81.15 | 81.61 | 4,058,585 | -0.09(-0.11%) |
Nov 09, 2017 | 82.16 | 82.53 | 80.51 | 81.70 | 5,036,340 | -1.17(-1.41%) |
Nov 08, 2017 | 82.76 | 83.14 | 82.41 | 82.87 | 3,879,177 | +0.03(+0.04%) |
Nov 07, 2017 | 82.96 | 83.38 | 82.74 | 82.84 | 5,126,240 | -0.12(-0.14%) |
Nov 06, 2017 | 82.35 | 83.06 | 82.22 | 82.95 | 5,216,749 | +0.47(+0.57%) |
Nov 03, 2017 | 81.66 | 82.50 | 81.10 | 82.48 | 3,976,153 | +1.00(+1.23%) |
Nov 02, 2017 | 81.03 | 81.56 | 80.48 | 81.48 | 3,910,738 | +0.37(+0.46%) |
Nov 01, 2017 | 81.63 | 81.87 | 80.62 | 81.11 | 4,601,535 | -0.29(-0.35%) |
Oct 31, 2017 | 81.05 | 81.69 | 80.97 | 81.40 | 4,479,010 | +0.53(+0.66%) |
Oct 30, 2017 | 81.39 | 81.77 | 80.75 | 80.87 | 5,848,081 | -0.69(-0.85%) |
Oct 27, 2017 | 80.25 | 81.61 | 80.06 | 81.56 | 6,844,434 | +1.13(+1.40%) |
Oct 26, 2017 | 80.67 | 81.09 | 80.17 | 80.43 | 6,639,220 | +0.28(+0.34%) |
Oct 25, 2017 | 79.47 | 80.89 | 78.76 | 80.15 | 8,328,034 | -0.52(-0.64%) |
Oct 24, 2017 | 80.55 | 80.82 | 79.85 | 80.67 | 9,634,452 | +0.19(+0.24%) |
Oct 23, 2017 | 80.30 | 80.92 | 79.83 | 80.48 | 8,717,055 | +0.86(+1.08%) |
Oct 20, 2017 | 78.67 | 79.80 | 78.63 | 79.62 | 6,302,999 | +1.45(+1.85%) |
Oct 19, 2017 | 77.77 | 78.33 | 77.43 | 78.17 | 4,978,644 | +0.02(+0.02%) |
Oct 18, 2017 | 78.85 | 78.87 | 77.96 | 78.15 | 4,223,540 | -0.70(-0.89%) |
Oct 17, 2017 | 78.77 | 78.89 | 78.24 | 78.86 | 3,883,464 | +0.03(+0.04%) |
Oct 16, 2017 | 78.81 | 78.97 | 78.35 | 78.82 | 3,720,253 | +0.54(+0.68%) |
Oct 13, 2017 | 77.87 | 78.40 | 77.63 | 78.29 | 3,197,667 | +0.81(+1.05%) |
Oct 12, 2017 | 77.69 | 78.05 | 77.45 | 77.48 | 4,229,481 | -0.21(-0.27%) |
Oct 11, 2017 | 76.95 | 77.73 | 76.72 | 77.68 | 3,780,026 | +0.41(+0.53%) |
Oct 10, 2017 | 76.93 | 77.29 | 76.51 | 77.27 | 3,359,892 | +0.67(+0.87%) |
Oct 09, 2017 | 76.63 | 76.84 | 76.38 | 76.61 | 2,091,877 | +0.19(+0.25%) |
Oct 06, 2017 | 75.90 | 76.57 | 75.90 | 76.41 | 2,791,483 | +0.18(+0.23%) |
Oct 05, 2017 | 75.74 | 76.37 | 75.38 | 76.24 | 3,875,487 | +0.54(+0.72%) |
Oct 04, 2017 | 75.20 | 75.75 | 74.93 | 75.69 | 4,702,226 | +0.46(+0.61%) |
Oct 03, 2017 | 74.99 | 75.48 | 74.87 | 75.23 | 2,838,986 | +0.24(+0.32%) |
Oct 02, 2017 | 75.18 | 75.48 | 74.71 | 74.99 | 3,921,850 | +0.01(+0.01%) |
Sep 29, 2017 | 75.09 | 75.19 | 74.52 | 74.98 | 3,925,388 | -0.01(-0.01%) |
Sep 28, 2017 | 73.98 | 75.00 | 73.90 | 74.99 | 6,375,174 | +0.70(+0.95%) |
Sep 27, 2017 | 74.57 | 73.49 | 74.29 | 4,551,080 | +0.93(+1.27%) | |
Sep 26, 2017 | 73.60 | 73.85 | 73.15 | 73.36 | 3,731,348 | +0.17(+0.23%) |
Sep 25, 2017 | 73.32 | 73.68 | 72.71 | 73.19 | 6,725,315 | -0.64(-0.87%) |
Sep 22, 2017 | 72.43 | 73.99 | 72.43 | 73.84 | 7,700,009 | +1.86(+2.58%) |
Sep 21, 2017 | 71.95 | 72.43 | 71.66 | 71.98 | 5,814,108 | +0.18(+0.26%) |
Sep 20, 2017 | 72.77 | 72.77 | 70.67 | 71.80 | 5,885,135 | -0.82(-1.13%) |
Sep 19, 2017 | 72.25 | 72.97 | 71.64 | 72.62 | 4,825,866 | +0.56(+0.78%) |
Sep 18, 2017 | 71.10 | 72.33 | 71.01 | 72.05 | 6,686,972 | +1.09(+1.53%) |
Sep 15, 2017 | 69.55 | 71.13 | 69.38 | 70.97 | 12,353,136 | +1.30(+1.86%) |
Sep 14, 2017 | 68.93 | 69.99 | 68.93 | 69.67 | 4,188,072 | +0.49(+0.71%) |
Sep 13, 2017 | 69.29 | 69.38 | 68.83 | 69.18 | 3,140,247 | -0.16(-0.23%) |
Sep 12, 2017 | 68.88 | 69.39 | 68.72 | 69.34 | 5,495,196 | +0.56(+0.81%) |
Sep 11, 2017 | 68.51 | 69.20 | 68.44 | 68.78 | 4,682,417 | +0.70(+1.03%) |
Sep 08, 2017 | 68.58 | 68.62 | 67.96 | 68.07 | 2,995,368 | -0.52(-0.76%) |
Sep 07, 2017 | 68.97 | 70.26 | 68.42 | 68.59 | 4,303,594 | -0.06(-0.09%) |
Sep 06, 2017 | 68.79 | 68.90 | 68.25 | 68.65 | 4,402,600 | +0.18(+0.27%) |
Sep 05, 2017 | 69.00 | 67.98 | 68.47 | 4,413,575 | -0.58(-0.84%) |