Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.44 | 76.08 | 73.23 | 73.93 | 615,867 | -0.96(-1.28%) |
Nov 29, 2017 | 82.56 | 83.28 | 74.32 | 74.89 | 770,327 | -7.89(-9.53%) |
Nov 28, 2017 | 82.58 | 83.17 | 82.26 | 82.78 | 225,119 | +0.67(+0.82%) |
Nov 27, 2017 | 83.58 | 83.95 | 82.11 | 82.11 | 256,806 | -1.86(-2.22%) |
Nov 24, 2017 | 82.86 | 84.30 | 82.86 | 83.97 | 185,527 | +1.54(+1.87%) |
Nov 22, 2017 | 84.69 | 85.17 | 82.13 | 82.44 | 210,446 | -1.99(-2.36%) |
Nov 21, 2017 | 82.69 | 84.74 | 82.69 | 84.43 | 359,629 | +1.66(+2.00%) |
Nov 20, 2017 | 81.56 | 83.09 | 81.09 | 82.77 | 294,222 | +1.87(+2.32%) |
Nov 17, 2017 | 82.21 | 82.70 | 80.70 | 80.90 | 486,716 | -1.08(-1.31%) |
Nov 16, 2017 | 80.65 | 82.72 | 80.65 | 81.97 | 403,911 | +1.98(+2.48%) |
Nov 15, 2017 | 80.72 | 81.34 | 77.81 | 79.99 | 518,348 | -1.34(-1.65%) |
Nov 14, 2017 | 81.86 | 82.65 | 80.82 | 81.33 | 402,988 | -1.10(-1.34%) |
Nov 13, 2017 | 81.85 | 82.78 | 81.32 | 82.44 | 365,269 | -0.07(-0.08%) |
Nov 10, 2017 | 82.31 | 84.74 | 81.85 | 82.50 | 295,750 | -0.83(-0.99%) |
Nov 09, 2017 | 85.42 | 85.83 | 81.61 | 83.33 | 449,574 | -2.80(-3.25%) |
Nov 08, 2017 | 83.47 | 86.17 | 83.09 | 86.13 | 473,726 | +2.25(+2.68%) |
Nov 07, 2017 | 83.54 | 84.99 | 83.29 | 83.88 | 360,158 | +0.33(+0.39%) |
Nov 06, 2017 | 81.90 | 83.64 | 81.12 | 83.56 | 403,308 | +1.51(+1.84%) |
Nov 03, 2017 | 82.21 | 83.09 | 81.53 | 82.05 | 458,228 | -0.11(-0.13%) |
Nov 02, 2017 | 80.84 | 82.27 | 79.90 | 82.16 | 536,788 | +1.31(+1.62%) |
Nov 01, 2017 | 84.59 | 85.27 | 79.56 | 80.85 | 919,972 | -2.70(-3.23%) |
Oct 31, 2017 | 89.00 | 89.82 | 79.98 | 83.55 | 1,988,309 | -8.80(-9.53%) |
Oct 30, 2017 | 93.02 | 93.69 | 90.73 | 92.35 | 664,545 | -0.60(-0.65%) |
Oct 27, 2017 | 91.27 | 93.06 | 89.60 | 92.95 | 604,513 | +2.78(+3.08%) |
Oct 26, 2017 | 89.88 | 90.75 | 88.97 | 90.17 | 417,289 | +0.64(+0.72%) |
Oct 25, 2017 | 90.03 | 90.49 | 87.50 | 89.53 | 336,178 | -0.79(-0.87%) |
Oct 24, 2017 | 89.17 | 90.83 | 89.06 | 90.31 | 356,043 | +1.53(+1.72%) |
Oct 23, 2017 | 88.81 | 90.21 | 88.25 | 88.79 | 445,573 | -0.19(-0.21%) |
Oct 20, 2017 | 89.64 | 89.88 | 88.76 | 88.97 | 421,788 | +0.42(+0.48%) |
Oct 19, 2017 | 88.25 | 88.91 | 85.80 | 88.55 | 429,800 | -0.54(-0.61%) |
Oct 18, 2017 | 88.47 | 89.29 | 86.78 | 89.09 | 445,899 | +0.96(+1.09%) |
Oct 17, 2017 | 87.44 | 88.51 | 87.16 | 88.14 | 303,562 | +0.22(+0.25%) |
Oct 16, 2017 | 87.77 | 88.63 | 86.57 | 87.92 | 442,016 | +0.77(+0.88%) |
Oct 13, 2017 | 86.02 | 87.43 | 85.15 | 87.15 | 475,754 | +2.24(+2.64%) |
Oct 12, 2017 | 83.33 | 85.45 | 83.29 | 84.91 | 494,369 | +1.55(+1.86%) |
Oct 11, 2017 | 82.51 | 83.76 | 82.49 | 83.36 | 194,940 | +0.41(+0.50%) |
Oct 10, 2017 | 83.38 | 83.73 | 81.73 | 82.95 | 223,117 | +0.22(+0.26%) |
Oct 09, 2017 | 82.14 | 82.91 | 82.09 | 82.73 | 196,799 | +0.59(+0.72%) |
Oct 06, 2017 | 81.56 | 82.84 | 81.07 | 82.14 | 294,932 | +0.22(+0.26%) |
Oct 05, 2017 | 81.79 | 82.15 | 80.76 | 81.92 | 338,734 | +0.41(+0.51%) |
Oct 04, 2017 | 81.70 | 82.18 | 80.87 | 81.51 | 262,667 | -0.10(-0.12%) |
Oct 03, 2017 | 81.94 | 82.58 | 80.42 | 81.61 | 449,040 | -0.32(-0.39%) |
Oct 02, 2017 | 80.73 | 82.04 | 80.00 | 81.92 | 724,894 | +2.28(+2.86%) |
Sep 29, 2017 | 77.48 | 79.73 | 77.14 | 79.64 | 495,863 | +2.41(+3.12%) |
Sep 28, 2017 | 75.85 | 77.28 | 74.77 | 77.24 | 405,554 | +1.37(+1.81%) |
Sep 27, 2017 | 76.54 | 75.87 | 605,381 | +4.44(+6.21%) | ||
Sep 26, 2017 | 73.09 | 73.31 | 70.75 | 71.43 | 398,827 | -1.20(-1.66%) |
Sep 25, 2017 | 74.80 | 74.88 | 72.32 | 72.63 | 352,893 | -2.46(-3.27%) |
Sep 22, 2017 | 72.71 | 75.31 | 72.51 | 75.09 | 317,341 | +2.26(+3.10%) |
Sep 21, 2017 | 73.41 | 73.60 | 71.70 | 72.83 | 375,974 | -0.53(-0.73%) |
Sep 20, 2017 | 76.01 | 76.10 | 72.78 | 73.36 | 388,140 | -2.70(-3.55%) |
Sep 19, 2017 | 77.24 | 77.76 | 75.84 | 76.06 | 564,752 | -1.17(-1.52%) |
Sep 18, 2017 | 74.73 | 77.40 | 74.73 | 77.24 | 441,970 | +2.50(+3.35%) |
Sep 15, 2017 | 73.93 | 75.02 | 73.45 | 74.73 | 446,928 | +0.49(+0.66%) |
Sep 14, 2017 | 73.58 | 75.11 | 73.58 | 74.24 | 198,651 | +0.30(+0.40%) |
Sep 13, 2017 | 73.67 | 74.34 | 72.74 | 73.94 | 193,148 | -0.11(-0.15%) |
Sep 12, 2017 | 73.09 | 74.16 | 72.87 | 74.05 | 249,049 | +1.08(+1.49%) |
Sep 11, 2017 | 71.53 | 73.26 | 71.50 | 72.97 | 276,242 | +2.39(+3.38%) |
Sep 08, 2017 | 72.18 | 72.19 | 70.50 | 70.58 | 223,710 | -2.08(-2.86%) |
Sep 07, 2017 | 71.95 | 72.82 | 71.29 | 72.66 | 207,681 | +0.81(+1.13%) |
Sep 06, 2017 | 72.21 | 72.69 | 70.93 | 71.85 | 384,163 | -0.17(-0.23%) |
Sep 05, 2017 | 73.48 | 71.03 | 72.02 | 280,260 | -1.51(-2.05%) |