Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.37 | 76.01 | 73.17 | 73.87 | 616,432 | -0.96(-1.28%) |
Nov 29, 2017 | 82.49 | 83.21 | 74.25 | 74.82 | 771,034 | -7.88(-9.53%) |
Nov 28, 2017 | 82.51 | 83.10 | 82.18 | 82.70 | 225,325 | +0.67(+0.82%) |
Nov 27, 2017 | 83.50 | 83.88 | 82.03 | 82.03 | 257,042 | -1.86(-2.22%) |
Nov 24, 2017 | 82.78 | 84.22 | 82.78 | 83.90 | 185,697 | +1.54(+1.87%) |
Nov 22, 2017 | 84.62 | 85.09 | 82.05 | 82.36 | 210,639 | -1.99(-2.36%) |
Nov 21, 2017 | 82.62 | 84.67 | 82.62 | 84.35 | 359,959 | +1.66(+2.00%) |
Nov 20, 2017 | 81.48 | 83.01 | 81.02 | 82.69 | 294,492 | +1.87(+2.32%) |
Nov 17, 2017 | 82.13 | 82.63 | 80.63 | 80.82 | 487,163 | -1.07(-1.31%) |
Nov 16, 2017 | 80.58 | 82.65 | 80.58 | 81.90 | 404,282 | +1.98(+2.48%) |
Nov 15, 2017 | 80.65 | 81.27 | 77.74 | 79.92 | 518,824 | -1.34(-1.65%) |
Nov 14, 2017 | 81.79 | 82.58 | 80.74 | 81.26 | 403,358 | -1.10(-1.34%) |
Nov 13, 2017 | 81.78 | 82.70 | 81.25 | 82.36 | 365,604 | -0.07(-0.08%) |
Nov 10, 2017 | 82.23 | 84.67 | 81.78 | 82.43 | 296,022 | -0.83(-0.99%) |
Nov 09, 2017 | 85.34 | 85.75 | 81.53 | 83.26 | 449,986 | -2.80(-3.25%) |
Nov 08, 2017 | 83.39 | 86.09 | 83.01 | 86.05 | 474,161 | +2.25(+2.68%) |
Nov 07, 2017 | 83.46 | 84.91 | 83.22 | 83.81 | 360,489 | +0.33(+0.39%) |
Nov 06, 2017 | 81.83 | 83.56 | 81.05 | 83.48 | 403,679 | +1.51(+1.84%) |
Nov 03, 2017 | 82.13 | 83.01 | 81.45 | 81.98 | 458,649 | -0.11(-0.13%) |
Nov 02, 2017 | 80.76 | 82.19 | 79.83 | 82.08 | 537,281 | +1.31(+1.62%) |
Nov 01, 2017 | 84.52 | 85.19 | 79.48 | 80.77 | 920,817 | -2.70(-3.23%) |
Oct 31, 2017 | 88.92 | 89.74 | 79.91 | 83.47 | 1,990,134 | -8.79(-9.53%) |
Oct 30, 2017 | 92.93 | 93.60 | 90.65 | 92.26 | 665,156 | -0.60(-0.65%) |
Oct 27, 2017 | 91.19 | 92.97 | 89.52 | 92.86 | 605,068 | +2.78(+3.08%) |
Oct 26, 2017 | 89.80 | 90.66 | 88.89 | 90.08 | 417,673 | +0.64(+0.72%) |
Oct 25, 2017 | 89.95 | 90.41 | 87.42 | 89.44 | 336,487 | -0.79(-0.87%) |
Oct 24, 2017 | 89.09 | 90.74 | 88.98 | 90.23 | 356,370 | +1.53(+1.72%) |
Oct 23, 2017 | 88.72 | 90.12 | 88.17 | 88.70 | 445,982 | -0.19(-0.21%) |
Oct 20, 2017 | 89.56 | 89.80 | 88.68 | 88.89 | 422,175 | +0.42(+0.48%) |
Oct 19, 2017 | 88.17 | 88.83 | 85.72 | 88.47 | 430,195 | -0.54(-0.61%) |
Oct 18, 2017 | 88.39 | 89.21 | 86.70 | 89.01 | 446,308 | +0.96(+1.09%) |
Oct 17, 2017 | 87.36 | 88.43 | 87.08 | 88.05 | 303,841 | +0.22(+0.25%) |
Oct 16, 2017 | 87.69 | 88.55 | 86.49 | 87.84 | 442,422 | +0.77(+0.88%) |
Oct 13, 2017 | 85.94 | 87.35 | 85.07 | 87.07 | 476,191 | +2.24(+2.64%) |
Oct 12, 2017 | 83.26 | 85.37 | 83.22 | 84.83 | 494,823 | +1.55(+1.86%) |
Oct 11, 2017 | 82.44 | 83.68 | 82.42 | 83.29 | 195,119 | +0.41(+0.50%) |
Oct 10, 2017 | 83.31 | 83.65 | 81.65 | 82.87 | 223,322 | +0.22(+0.26%) |
Oct 09, 2017 | 82.06 | 82.83 | 82.01 | 82.66 | 196,980 | +0.59(+0.72%) |
Oct 06, 2017 | 81.48 | 82.76 | 81.00 | 82.06 | 295,203 | +0.22(+0.26%) |
Oct 05, 2017 | 81.72 | 82.07 | 80.68 | 81.85 | 339,045 | +0.41(+0.51%) |
Oct 04, 2017 | 81.62 | 82.10 | 80.79 | 81.43 | 262,909 | -0.10(-0.12%) |
Oct 03, 2017 | 81.87 | 82.51 | 80.35 | 81.53 | 449,452 | -0.32(-0.39%) |
Oct 02, 2017 | 80.66 | 81.97 | 79.93 | 81.85 | 725,560 | +2.28(+2.86%) |
Sep 29, 2017 | 77.41 | 79.66 | 77.07 | 79.57 | 496,318 | +2.40(+3.12%) |
Sep 28, 2017 | 75.78 | 77.21 | 74.70 | 77.17 | 405,927 | +1.37(+1.81%) |
Sep 27, 2017 | 76.47 | 75.80 | 605,937 | +4.43(+6.21%) | ||
Sep 26, 2017 | 73.02 | 73.25 | 70.68 | 71.36 | 399,194 | -1.20(-1.66%) |
Sep 25, 2017 | 74.73 | 74.81 | 72.25 | 72.57 | 353,217 | -2.45(-3.27%) |
Sep 22, 2017 | 72.64 | 75.24 | 72.45 | 75.02 | 317,632 | +2.26(+3.10%) |
Sep 21, 2017 | 73.34 | 73.53 | 71.63 | 72.76 | 376,319 | -0.53(-0.73%) |
Sep 20, 2017 | 75.94 | 76.03 | 72.71 | 73.30 | 388,496 | -2.70(-3.55%) |
Sep 19, 2017 | 77.17 | 77.69 | 75.77 | 75.99 | 565,270 | -1.17(-1.52%) |
Sep 18, 2017 | 74.66 | 77.32 | 74.66 | 77.17 | 442,376 | +2.50(+3.35%) |
Sep 15, 2017 | 73.87 | 74.95 | 73.38 | 74.66 | 447,338 | +0.49(+0.66%) |
Sep 14, 2017 | 73.51 | 75.04 | 73.51 | 74.17 | 198,833 | +0.30(+0.40%) |
Sep 13, 2017 | 73.60 | 74.27 | 72.67 | 73.88 | 193,325 | -0.11(-0.15%) |
Sep 12, 2017 | 73.02 | 74.09 | 72.80 | 73.98 | 249,278 | +1.08(+1.49%) |
Sep 11, 2017 | 71.46 | 73.20 | 71.43 | 72.90 | 276,496 | +2.38(+3.38%) |
Sep 08, 2017 | 72.11 | 72.12 | 70.44 | 70.52 | 223,916 | -2.08(-2.86%) |
Sep 07, 2017 | 71.89 | 72.75 | 71.22 | 72.60 | 207,871 | +0.81(+1.13%) |
Sep 06, 2017 | 72.14 | 72.62 | 70.86 | 71.79 | 384,516 | -0.17(-0.23%) |
Sep 05, 2017 | 73.41 | 70.96 | 71.95 | 280,518 | -1.51(-2.05%) |