Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.23 | 81.90 | 80.57 | 80.83 | 1,625,390 | -0.03(-0.04%) |
Nov 29, 2017 | 79.83 | 81.47 | 79.70 | 80.86 | 1,553,003 | +1.61(+2.03%) |
Nov 28, 2017 | 77.68 | 79.32 | 77.44 | 79.26 | 1,316,067 | +1.79(+2.32%) |
Nov 27, 2017 | 77.53 | 78.27 | 77.28 | 77.46 | 884,647 | -0.12(-0.16%) |
Nov 24, 2017 | 78.02 | 78.14 | 77.25 | 77.59 | 331,514 | -0.11(-0.14%) |
Nov 22, 2017 | 77.84 | 78.28 | 77.68 | 77.69 | 586,080 | -0.06(-0.07%) |
Nov 21, 2017 | 77.80 | 78.14 | 77.42 | 77.75 | 1,159,018 | +0.02(+0.03%) |
Nov 20, 2017 | 77.75 | 77.85 | 77.29 | 77.73 | 745,156 | +0.30(+0.38%) |
Nov 17, 2017 | 76.77 | 77.90 | 76.76 | 77.43 | 1,296,467 | +0.30(+0.38%) |
Nov 16, 2017 | 76.94 | 77.93 | 76.74 | 77.14 | 1,246,576 | +0.35(+0.46%) |
Nov 15, 2017 | 75.76 | 77.00 | 75.46 | 76.78 | 1,217,222 | +0.53(+0.69%) |
Nov 14, 2017 | 75.93 | 76.48 | 75.71 | 76.25 | 1,082,848 | +0.15(+0.19%) |
Nov 13, 2017 | 75.38 | 76.27 | 75.28 | 76.11 | 1,067,811 | -0.04(-0.05%) |
Nov 10, 2017 | 75.79 | 76.62 | 75.46 | 76.15 | 1,035,738 | +0.29(+0.38%) |
Nov 09, 2017 | 75.98 | 76.66 | 75.07 | 75.86 | 668,227 | -0.58(-0.76%) |
Nov 08, 2017 | 76.11 | 76.77 | 75.60 | 76.44 | 1,007,285 | +0.38(+0.50%) |
Nov 07, 2017 | 77.52 | 77.97 | 75.96 | 76.07 | 914,437 | -1.49(-1.92%) |
Nov 06, 2017 | 77.37 | 77.83 | 77.37 | 77.56 | 738,486 | -0.14(-0.18%) |
Nov 03, 2017 | 77.28 | 77.82 | 76.89 | 77.69 | 1,305,658 | +0.31(+0.40%) |
Nov 02, 2017 | 76.75 | 77.82 | 76.72 | 77.38 | 1,722,691 | +0.49(+0.64%) |
Nov 01, 2017 | 77.32 | 77.91 | 76.86 | 76.89 | 1,044,346 | -0.09(-0.12%) |
Oct 31, 2017 | 77.74 | 78.02 | 76.86 | 76.98 | 1,166,973 | -0.93(-1.19%) |
Oct 30, 2017 | 77.42 | 78.50 | 77.14 | 77.91 | 994,340 | -0.05(-0.06%) |
Oct 27, 2017 | 78.52 | 78.81 | 77.84 | 77.96 | 1,337,966 | -0.67(-0.85%) |
Oct 26, 2017 | 78.25 | 79.20 | 76.56 | 78.63 | 1,159,630 | +0.63(+0.80%) |
Oct 25, 2017 | 79.50 | 79.93 | 76.94 | 78.00 | 1,592,634 | -1.39(-1.75%) |
Oct 24, 2017 | 78.90 | 79.72 | 78.54 | 79.39 | 1,353,835 | +0.86(+1.09%) |
Oct 23, 2017 | 78.63 | 78.98 | 77.89 | 78.53 | 1,197,063 | +0.12(+0.15%) |
Oct 20, 2017 | 78.96 | 79.18 | 78.23 | 78.42 | 1,918,387 | +0.24(+0.31%) |
Oct 19, 2017 | 77.78 | 79.09 | 77.34 | 78.18 | 2,088,989 | +0.33(+0.42%) |
Oct 18, 2017 | 78.20 | 79.36 | 75.78 | 77.85 | 6,347,886 | +2.86(+3.82%) |
Oct 17, 2017 | 75.74 | 75.93 | 74.95 | 74.99 | 3,348,019 | -0.67(-0.89%) |
Oct 16, 2017 | 76.56 | 76.74 | 75.37 | 75.66 | 2,122,828 | -0.88(-1.15%) |
Oct 13, 2017 | 76.63 | 77.05 | 75.88 | 76.54 | 1,368,636 | -0.30(-0.39%) |
Oct 12, 2017 | 77.33 | 77.77 | 76.77 | 76.84 | 1,122,481 | -0.31(-0.41%) |
Oct 11, 2017 | 76.65 | 77.24 | 76.23 | 77.15 | 1,148,640 | +0.38(+0.49%) |
Oct 10, 2017 | 76.59 | 77.08 | 76.21 | 76.77 | 937,268 | +0.51(+0.67%) |
Oct 09, 2017 | 76.80 | 76.89 | 75.99 | 76.26 | 833,383 | -0.51(-0.66%) |
Oct 06, 2017 | 76.53 | 77.38 | 76.08 | 76.77 | 2,424,090 | +0.25(+0.32%) |
Oct 05, 2017 | 75.61 | 76.84 | 75.52 | 76.53 | 904,903 | +1.08(+1.43%) |
Oct 04, 2017 | 75.92 | 76.24 | 75.41 | 75.45 | 928,439 | -0.60(-0.79%) |
Oct 03, 2017 | 76.06 | 76.08 | 75.27 | 76.05 | 1,385,577 | -0.09(-0.12%) |
Oct 02, 2017 | 75.57 | 76.24 | 75.37 | 76.14 | 978,711 | +0.47(+0.62%) |
Sep 29, 2017 | 75.73 | 76.25 | 75.42 | 75.67 | 662,415 | +0.00(+0.00%) |
Sep 28, 2017 | 75.58 | 75.74 | 75.14 | 75.67 | 696,554 | +0.21(+0.27%) |
Sep 27, 2017 | 75.93 | 75.46 | 1,317,175 | +1.49(+2.01%) | ||
Sep 26, 2017 | 73.60 | 74.35 | 73.30 | 73.97 | 1,433,274 | +0.40(+0.54%) |
Sep 25, 2017 | 74.23 | 74.37 | 73.17 | 73.58 | 1,055,370 | -0.85(-1.14%) |
Sep 22, 2017 | 74.44 | 74.94 | 74.18 | 74.43 | 844,750 | -0.35(-0.46%) |
Sep 21, 2017 | 73.65 | 74.87 | 73.60 | 74.77 | 1,610,573 | +0.95(+1.29%) |
Sep 20, 2017 | 73.15 | 74.05 | 72.68 | 73.82 | 1,279,622 | +0.91(+1.24%) |
Sep 19, 2017 | 73.07 | 73.31 | 72.72 | 72.91 | 1,246,646 | +0.03(+0.05%) |
Sep 18, 2017 | 72.69 | 73.20 | 72.46 | 72.88 | 1,216,613 | +0.48(+0.66%) |
Sep 15, 2017 | 72.22 | 72.83 | 71.91 | 72.40 | 1,626,497 | +0.12(+0.17%) |
Sep 14, 2017 | 72.39 | 72.78 | 72.12 | 72.28 | 1,830,930 | -0.38(-0.52%) |
Sep 13, 2017 | 73.43 | 73.69 | 71.57 | 72.66 | 2,917,943 | -1.89(-2.54%) |
Sep 12, 2017 | 74.46 | 75.42 | 74.18 | 74.55 | 1,503,372 | +0.44(+0.60%) |
Sep 11, 2017 | 73.48 | 74.43 | 73.02 | 74.11 | 1,570,304 | +1.29(+1.77%) |
Sep 08, 2017 | 71.99 | 73.55 | 71.68 | 72.81 | 1,691,875 | +1.33(+1.87%) |
Sep 07, 2017 | 71.50 | 71.81 | 70.64 | 71.48 | 2,430,874 | +0.21(+0.29%) |
Sep 06, 2017 | 71.65 | 71.89 | 70.53 | 71.27 | 1,548,076 | +0.07(+0.09%) |
Sep 05, 2017 | 72.70 | 72.91 | 71.05 | 71.21 | 1,629,265 | -2.02(-2.75%) |