Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.89 | 77.49 | 76.17 | 76.58 | 1,191,234 | -0.11(-0.14%) |
Nov 29, 2017 | 78.97 | 79.11 | 75.27 | 76.69 | 1,501,571 | -2.34(-2.96%) |
Nov 28, 2017 | 79.99 | 80.00 | 77.79 | 79.03 | 1,120,908 | -0.71(-0.89%) |
Nov 27, 2017 | 80.00 | 80.43 | 79.22 | 79.74 | 905,869 | -0.88(-1.09%) |
Nov 24, 2017 | 79.75 | 80.65 | 79.75 | 80.62 | 238,694 | +1.01(+1.27%) |
Nov 22, 2017 | 80.54 | 80.71 | 79.30 | 79.61 | 637,376 | -0.98(-1.22%) |
Nov 21, 2017 | 79.47 | 80.84 | 79.40 | 80.59 | 1,177,069 | +1.45(+1.83%) |
Nov 20, 2017 | 77.60 | 79.23 | 77.60 | 79.14 | 726,610 | +1.81(+2.34%) |
Nov 17, 2017 | 78.04 | 78.40 | 76.68 | 77.33 | 927,080 | -0.58(-0.74%) |
Nov 16, 2017 | 77.05 | 78.16 | 76.99 | 77.91 | 868,994 | +1.23(+1.60%) |
Nov 15, 2017 | 78.26 | 78.37 | 76.33 | 76.68 | 1,128,573 | -1.73(-2.21%) |
Nov 14, 2017 | 79.00 | 79.78 | 78.07 | 78.41 | 783,542 | -0.67(-0.85%) |
Nov 13, 2017 | 79.16 | 79.92 | 78.56 | 79.08 | 1,006,487 | -0.49(-0.62%) |
Nov 10, 2017 | 81.20 | 81.20 | 79.03 | 79.57 | 928,720 | +0.10(+0.13%) |
Nov 09, 2017 | 80.48 | 80.96 | 78.32 | 79.47 | 1,462,930 | -1.35(-1.67%) |
Nov 08, 2017 | 78.48 | 80.94 | 78.11 | 80.82 | 1,694,052 | +2.36(+3.01%) |
Nov 07, 2017 | 77.58 | 79.98 | 76.70 | 78.46 | 1,758,389 | -0.03(-0.04%) |
Nov 06, 2017 | 73.78 | 78.97 | 73.47 | 78.49 | 3,093,542 | +4.65(+6.30%) |
Nov 03, 2017 | 74.35 | 74.48 | 71.73 | 73.84 | 2,903,500 | -0.46(-0.62%) |
Nov 02, 2017 | 71.73 | 74.81 | 71.19 | 74.30 | 2,612,324 | -0.16(-0.21%) |
Nov 01, 2017 | 76.16 | 76.59 | 73.86 | 74.46 | 1,952,862 | -1.35(-1.78%) |
Oct 31, 2017 | 76.45 | 77.06 | 75.28 | 75.81 | 1,417,374 | -0.44(-0.58%) |
Oct 30, 2017 | 74.02 | 76.59 | 73.75 | 76.25 | 1,620,329 | +2.53(+3.43%) |
Oct 27, 2017 | 72.74 | 73.76 | 71.20 | 73.72 | 1,237,364 | +2.16(+3.02%) |
Oct 26, 2017 | 72.13 | 72.52 | 71.44 | 71.56 | 595,058 | -0.22(-0.31%) |
Oct 25, 2017 | 71.80 | 73.39 | 71.31 | 71.78 | 1,460,316 | +0.34(+0.48%) |
Oct 24, 2017 | 70.11 | 71.66 | 69.77 | 71.44 | 1,220,402 | +1.64(+2.35%) |
Oct 23, 2017 | 70.08 | 70.53 | 69.50 | 69.80 | 1,163,832 | -0.12(-0.17%) |
Oct 20, 2017 | 70.13 | 70.55 | 69.72 | 69.92 | 779,568 | +0.24(+0.34%) |
Oct 19, 2017 | 71.50 | 71.50 | 69.12 | 69.68 | 1,596,175 | -2.34(-3.25%) |
Oct 18, 2017 | 72.27 | 72.34 | 70.91 | 72.02 | 802,808 | -0.25(-0.35%) |
Oct 17, 2017 | 72.52 | 73.19 | 71.58 | 72.27 | 1,020,884 | -0.26(-0.36%) |
Oct 16, 2017 | 72.27 | 72.74 | 72.13 | 72.53 | 721,430 | +0.14(+0.19%) |
Oct 13, 2017 | 72.58 | 73.03 | 72.08 | 72.39 | 663,596 | +0.03(+0.04%) |
Oct 12, 2017 | 72.72 | 73.07 | 72.26 | 72.36 | 1,233,022 | -0.58(-0.80%) |
Oct 11, 2017 | 71.90 | 73.00 | 71.90 | 72.94 | 839,472 | +1.10(+1.53%) |
Oct 10, 2017 | 72.75 | 72.81 | 71.01 | 71.84 | 986,570 | -0.82(-1.13%) |
Oct 09, 2017 | 72.65 | 72.92 | 72.11 | 72.66 | 418,153 | -0.03(-0.04%) |
Oct 06, 2017 | 71.64 | 72.80 | 71.64 | 72.69 | 607,207 | +0.99(+1.38%) |
Oct 05, 2017 | 72.24 | 72.68 | 71.11 | 71.70 | 759,852 | -0.46(-0.64%) |
Oct 04, 2017 | 71.02 | 72.17 | 70.53 | 72.16 | 642,768 | +0.77(+1.08%) |
Oct 03, 2017 | 71.52 | 71.76 | 71.02 | 71.39 | 428,588 | +0.10(+0.14%) |
Oct 02, 2017 | 70.84 | 72.06 | 70.84 | 71.29 | 801,469 | +0.61(+0.86%) |
Sep 29, 2017 | 70.20 | 71.09 | 69.22 | 70.68 | 1,020,439 | +0.48(+0.68%) |
Sep 28, 2017 | 70.25 | 70.72 | 69.57 | 70.20 | 883,452 | -0.05(-0.07%) |
Sep 27, 2017 | 69.23 | 70.77 | 68.65 | 70.25 | 1,041,532 | +2.01(+2.95%) |
Sep 26, 2017 | 69.00 | 69.37 | 67.70 | 68.24 | 1,113,202 | -0.42(-0.61%) |
Sep 25, 2017 | 70.64 | 70.64 | 68.26 | 68.66 | 1,932,816 | -2.54(-3.57%) |
Sep 22, 2017 | 70.38 | 71.57 | 70.23 | 71.20 | 1,035,659 | +0.59(+0.84%) |
Sep 21, 2017 | 70.21 | 70.72 | 69.06 | 70.61 | 1,653,568 | +0.29(+0.41%) |
Sep 20, 2017 | 74.30 | 74.32 | 69.93 | 70.32 | 2,221,043 | -4.00(-5.38%) |
Sep 19, 2017 | 74.44 | 74.61 | 73.64 | 74.32 | 645,871 | -0.03(-0.04%) |
Sep 18, 2017 | 75.50 | 76.47 | 74.20 | 74.35 | 1,000,831 | -1.14(-1.51%) |
Sep 15, 2017 | 73.37 | 75.55 | 73.22 | 75.49 | 1,440,944 | +2.01(+2.74%) |
Sep 14, 2017 | 72.56 | 74.69 | 72.56 | 73.48 | 645,265 | +0.47(+0.64%) |
Sep 13, 2017 | 72.90 | 73.24 | 72.31 | 73.01 | 522,644 | +0.06(+0.08%) |
Sep 12, 2017 | 72.90 | 73.64 | 72.55 | 72.95 | 915,007 | +0.32(+0.44%) |
Sep 11, 2017 | 72.34 | 73.16 | 72.14 | 72.63 | 780,425 | +1.02(+1.42%) |
Sep 08, 2017 | 73.29 | 73.40 | 71.50 | 71.61 | 707,064 | -1.61(-2.20%) |
Sep 07, 2017 | 73.41 | 75.71 | 73.14 | 73.22 | 2,006,614 | -0.10(-0.14%) |
Sep 06, 2017 | 73.27 | 73.72 | 72.03 | 73.32 | 726,009 | -0.06(-0.08%) |
Sep 05, 2017 | 72.93 | 73.99 | 72.24 | 73.38 | 869,826 | +0.12(+0.16%) |