Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.94 | 82.62 | 81.28 | 81.54 | 1,611,269 | -0.03(-0.04%) |
Nov 29, 2017 | 80.53 | 82.19 | 80.40 | 81.57 | 1,539,510 | +1.62(+2.03%) |
Nov 28, 2017 | 78.36 | 80.02 | 78.12 | 79.95 | 1,304,634 | +1.81(+2.32%) |
Nov 27, 2017 | 78.21 | 78.96 | 77.95 | 78.14 | 876,961 | -0.12(-0.16%) |
Nov 24, 2017 | 78.71 | 78.82 | 77.93 | 78.27 | 328,634 | -0.11(-0.14%) |
Nov 22, 2017 | 78.53 | 78.97 | 78.36 | 78.38 | 580,988 | -0.06(-0.07%) |
Nov 21, 2017 | 78.48 | 78.82 | 78.10 | 78.43 | 1,148,948 | +0.02(+0.03%) |
Nov 20, 2017 | 78.43 | 78.53 | 77.97 | 78.41 | 738,682 | +0.30(+0.38%) |
Nov 17, 2017 | 77.45 | 78.59 | 77.44 | 78.11 | 1,285,203 | +0.30(+0.38%) |
Nov 16, 2017 | 77.61 | 78.61 | 77.41 | 77.81 | 1,235,746 | +0.36(+0.46%) |
Nov 15, 2017 | 76.42 | 77.67 | 76.13 | 77.45 | 1,206,647 | +0.53(+0.69%) |
Nov 14, 2017 | 76.60 | 77.15 | 76.37 | 76.92 | 1,073,441 | +0.15(+0.19%) |
Nov 13, 2017 | 76.04 | 76.94 | 75.94 | 76.77 | 1,058,534 | -0.04(-0.05%) |
Nov 10, 2017 | 76.46 | 77.29 | 76.12 | 76.81 | 1,026,740 | +0.29(+0.38%) |
Nov 09, 2017 | 76.65 | 77.33 | 75.73 | 76.52 | 662,422 | -0.59(-0.76%) |
Nov 08, 2017 | 76.78 | 77.45 | 76.27 | 77.11 | 998,534 | +0.38(+0.50%) |
Nov 07, 2017 | 78.20 | 78.65 | 76.62 | 76.73 | 906,493 | -1.50(-1.92%) |
Nov 06, 2017 | 78.05 | 78.52 | 78.05 | 78.23 | 732,070 | -0.14(-0.18%) |
Nov 03, 2017 | 77.95 | 78.50 | 77.56 | 78.38 | 1,294,315 | +0.32(+0.40%) |
Nov 02, 2017 | 77.42 | 78.50 | 77.39 | 78.06 | 1,707,724 | +0.50(+0.64%) |
Nov 01, 2017 | 77.99 | 78.59 | 77.54 | 77.56 | 1,035,273 | -0.09(-0.12%) |
Oct 31, 2017 | 78.42 | 78.70 | 77.54 | 77.65 | 1,156,834 | -0.94(-1.19%) |
Oct 30, 2017 | 78.09 | 79.19 | 77.82 | 78.59 | 985,701 | -0.05(-0.06%) |
Oct 27, 2017 | 79.21 | 79.50 | 78.53 | 78.64 | 1,326,342 | -0.67(-0.85%) |
Oct 26, 2017 | 78.94 | 79.90 | 77.23 | 79.31 | 1,149,555 | +0.63(+0.80%) |
Oct 25, 2017 | 80.19 | 80.63 | 77.61 | 78.68 | 1,578,798 | -1.40(-1.75%) |
Oct 24, 2017 | 79.59 | 80.42 | 79.23 | 80.09 | 1,342,074 | +0.86(+1.09%) |
Oct 23, 2017 | 79.32 | 79.67 | 78.58 | 79.22 | 1,186,663 | +0.12(+0.15%) |
Oct 20, 2017 | 79.65 | 79.88 | 78.91 | 79.11 | 1,901,720 | +0.24(+0.31%) |
Oct 19, 2017 | 78.46 | 79.79 | 78.02 | 78.87 | 2,070,840 | +0.33(+0.42%) |
Oct 18, 2017 | 78.88 | 80.05 | 76.44 | 78.53 | 6,292,737 | +2.89(+3.82%) |
Oct 17, 2017 | 76.40 | 76.60 | 75.61 | 75.64 | 3,318,932 | -0.68(-0.89%) |
Oct 16, 2017 | 77.23 | 77.41 | 76.03 | 76.33 | 2,104,385 | -0.89(-1.15%) |
Oct 13, 2017 | 77.30 | 77.73 | 76.55 | 77.21 | 1,356,746 | -0.30(-0.39%) |
Oct 12, 2017 | 78.01 | 78.45 | 77.44 | 77.51 | 1,112,730 | -0.32(-0.41%) |
Oct 11, 2017 | 77.32 | 77.92 | 76.90 | 77.83 | 1,138,661 | +0.38(+0.49%) |
Oct 10, 2017 | 77.26 | 77.75 | 76.87 | 77.45 | 929,126 | +0.51(+0.67%) |
Oct 09, 2017 | 77.47 | 77.56 | 76.66 | 76.93 | 826,143 | -0.51(-0.66%) |
Oct 06, 2017 | 77.21 | 78.06 | 76.75 | 77.45 | 2,403,030 | +0.25(+0.32%) |
Oct 05, 2017 | 76.28 | 77.51 | 76.18 | 77.20 | 897,041 | +1.09(+1.43%) |
Oct 04, 2017 | 76.58 | 76.91 | 76.07 | 76.11 | 920,373 | -0.61(-0.79%) |
Oct 03, 2017 | 76.72 | 76.75 | 75.93 | 76.72 | 1,373,539 | -0.09(-0.12%) |
Oct 02, 2017 | 76.23 | 76.91 | 76.03 | 76.81 | 970,209 | +0.47(+0.62%) |
Sep 29, 2017 | 76.39 | 76.92 | 76.08 | 76.33 | 656,661 | +0.00(+0.00%) |
Sep 28, 2017 | 76.24 | 76.41 | 75.79 | 76.33 | 690,502 | +0.21(+0.27%) |
Sep 27, 2017 | 76.59 | 76.13 | 1,305,732 | +1.50(+2.01%) | ||
Sep 26, 2017 | 74.25 | 75.00 | 73.94 | 74.62 | 1,420,822 | +0.40(+0.54%) |
Sep 25, 2017 | 74.88 | 75.02 | 73.81 | 74.22 | 1,046,201 | -0.86(-1.14%) |
Sep 22, 2017 | 75.10 | 75.59 | 74.83 | 75.08 | 837,411 | -0.35(-0.46%) |
Sep 21, 2017 | 74.30 | 75.52 | 74.24 | 75.43 | 1,596,581 | +0.96(+1.29%) |
Sep 20, 2017 | 73.79 | 74.70 | 73.32 | 74.47 | 1,268,505 | +0.91(+1.24%) |
Sep 19, 2017 | 73.71 | 73.95 | 73.35 | 73.55 | 1,235,815 | +0.03(+0.05%) |
Sep 18, 2017 | 73.33 | 73.84 | 73.09 | 73.52 | 1,206,043 | +0.48(+0.66%) |
Sep 15, 2017 | 72.85 | 73.47 | 72.54 | 73.04 | 1,612,366 | +0.12(+0.17%) |
Sep 14, 2017 | 73.03 | 73.42 | 72.75 | 72.91 | 1,815,024 | -0.38(-0.52%) |
Sep 13, 2017 | 74.07 | 74.33 | 72.20 | 73.29 | 2,892,592 | -1.91(-2.54%) |
Sep 12, 2017 | 75.11 | 76.08 | 74.83 | 75.20 | 1,490,311 | +0.45(+0.60%) |
Sep 11, 2017 | 74.12 | 75.08 | 73.66 | 74.76 | 1,556,661 | +1.30(+1.77%) |
Sep 08, 2017 | 72.62 | 74.20 | 72.31 | 73.45 | 1,677,177 | +1.35(+1.87%) |
Sep 07, 2017 | 72.12 | 72.44 | 71.26 | 72.11 | 2,409,755 | +0.21(+0.29%) |
Sep 06, 2017 | 72.28 | 72.52 | 71.15 | 71.90 | 1,534,627 | +0.07(+0.09%) |
Sep 05, 2017 | 73.34 | 73.55 | 71.68 | 71.83 | 1,615,111 | -2.03(-2.75%) |