Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 75.57 | 76.77 | 75.51 | 76.67 | 544,266 | +0.67(+0.88%) |
Nov 29, 2017 | 78.57 | 78.91 | 75.89 | 76.01 | 708,248 | -2.89(-3.67%) |
Nov 28, 2017 | 80.22 | 80.63 | 78.87 | 78.90 | 383,057 | -1.17(-1.46%) |
Nov 27, 2017 | 80.95 | 81.31 | 80.02 | 80.07 | 295,251 | -0.40(-0.50%) |
Nov 24, 2017 | 80.87 | 81.40 | 80.37 | 80.47 | 136,651 | -0.40(-0.49%) |
Nov 22, 2017 | 80.85 | 81.06 | 80.34 | 80.86 | 240,898 | +0.30(+0.37%) |
Nov 21, 2017 | 79.58 | 80.73 | 79.54 | 80.57 | 422,041 | +1.46(+1.84%) |
Nov 20, 2017 | 78.89 | 79.65 | 78.66 | 79.11 | 255,087 | -0.03(-0.04%) |
Nov 17, 2017 | 79.49 | 79.77 | 78.38 | 79.14 | 455,281 | -0.26(-0.33%) |
Nov 16, 2017 | 79.06 | 80.00 | 78.97 | 79.40 | 360,269 | +0.49(+0.62%) |
Nov 15, 2017 | 79.81 | 79.87 | 78.74 | 78.91 | 396,934 | -0.77(-0.97%) |
Nov 14, 2017 | 79.84 | 80.42 | 79.48 | 79.68 | 437,631 | -0.40(-0.50%) |
Nov 13, 2017 | 79.35 | 80.45 | 79.25 | 80.08 | 346,115 | +0.72(+0.91%) |
Nov 10, 2017 | 81.57 | 81.70 | 79.24 | 79.35 | 531,752 | -1.84(-2.26%) |
Nov 09, 2017 | 82.86 | 83.37 | 80.58 | 81.19 | 556,019 | -1.50(-1.82%) |
Nov 08, 2017 | 82.95 | 83.54 | 82.34 | 82.69 | 606,497 | +0.15(+0.18%) |
Nov 07, 2017 | 82.12 | 82.92 | 81.69 | 82.54 | 381,119 | +0.23(+0.28%) |
Nov 06, 2017 | 79.72 | 82.56 | 79.72 | 82.31 | 530,507 | +2.60(+3.26%) |
Nov 03, 2017 | 80.53 | 80.53 | 78.83 | 79.71 | 469,967 | -0.58(-0.73%) |
Nov 02, 2017 | 77.48 | 80.63 | 77.30 | 80.30 | 709,587 | +3.04(+3.94%) |
Nov 01, 2017 | 78.32 | 78.50 | 77.22 | 77.26 | 540,010 | -0.70(-0.90%) |
Oct 31, 2017 | 78.66 | 78.66 | 77.49 | 77.96 | 403,981 | -0.80(-1.01%) |
Oct 30, 2017 | 78.47 | 79.35 | 78.22 | 78.76 | 429,800 | +0.19(+0.24%) |
Oct 27, 2017 | 77.74 | 79.28 | 77.57 | 78.57 | 483,631 | +0.64(+0.82%) |
Oct 26, 2017 | 80.27 | 80.61 | 77.80 | 77.94 | 649,328 | -2.22(-2.78%) |
Oct 25, 2017 | 80.20 | 80.34 | 79.81 | 80.16 | 407,180 | +0.08(+0.10%) |
Oct 24, 2017 | 79.87 | 80.42 | 79.80 | 80.08 | 358,083 | +0.05(+0.06%) |
Oct 23, 2017 | 80.09 | 80.48 | 79.49 | 80.03 | 455,844 | -0.37(-0.46%) |
Oct 20, 2017 | 81.29 | 81.59 | 80.04 | 80.40 | 380,180 | -0.90(-1.11%) |
Oct 19, 2017 | 81.07 | 81.42 | 80.87 | 81.30 | 315,774 | +0.19(+0.23%) |
Oct 18, 2017 | 80.95 | 81.41 | 80.74 | 81.11 | 260,403 | -0.07(-0.09%) |
Oct 17, 2017 | 80.77 | 81.89 | 80.73 | 81.19 | 327,877 | -0.01(-0.01%) |
Oct 16, 2017 | 82.20 | 82.21 | 80.93 | 81.20 | 474,114 | -0.57(-0.70%) |
Oct 13, 2017 | 82.91 | 83.11 | 81.54 | 81.77 | 350,154 | -0.55(-0.66%) |
Oct 12, 2017 | 81.85 | 82.50 | 81.61 | 82.32 | 450,580 | +0.43(+0.52%) |
Oct 11, 2017 | 82.62 | 82.79 | 80.78 | 81.89 | 566,278 | -0.48(-0.59%) |
Oct 10, 2017 | 82.88 | 83.31 | 82.13 | 82.38 | 524,115 | -0.15(-0.18%) |
Oct 09, 2017 | 81.53 | 83.11 | 81.53 | 82.52 | 566,797 | +1.09(+1.34%) |
Oct 06, 2017 | 80.09 | 81.44 | 79.21 | 81.43 | 452,462 | +1.34(+1.68%) |
Oct 05, 2017 | 80.18 | 80.50 | 79.66 | 80.09 | 603,029 | +0.05(+0.06%) |
Oct 04, 2017 | 79.73 | 80.07 | 79.38 | 80.04 | 418,122 | +0.42(+0.52%) |
Oct 03, 2017 | 79.57 | 80.14 | 79.34 | 79.62 | 529,666 | -0.02(-0.02%) |
Oct 02, 2017 | 79.38 | 79.98 | 78.87 | 79.64 | 414,282 | +0.11(+0.14%) |
Sep 29, 2017 | 80.31 | 80.35 | 79.52 | 79.53 | 456,658 | -0.39(-0.49%) |
Sep 28, 2017 | 79.86 | 80.27 | 79.51 | 79.92 | 399,951 | -0.01(-0.01%) |
Sep 27, 2017 | 80.64 | 81.45 | 79.86 | 79.93 | 471,604 | -1.35(-1.66%) |
Sep 26, 2017 | 82.18 | 82.63 | 81.26 | 81.28 | 365,148 | -1.37(-1.66%) |
Sep 25, 2017 | 82.57 | 83.06 | 82.02 | 82.65 | 454,594 | -0.23(-0.28%) |
Sep 22, 2017 | 83.09 | 83.28 | 82.55 | 82.88 | 452,015 | +0.21(+0.26%) |
Sep 21, 2017 | 82.62 | 83.88 | 82.39 | 82.66 | 512,839 | -0.81(-0.97%) |
Sep 20, 2017 | 84.82 | 86.11 | 82.82 | 83.48 | 733,496 | -1.08(-1.28%) |
Sep 19, 2017 | 83.65 | 84.77 | 83.34 | 84.56 | 510,891 | +0.93(+1.12%) |
Sep 18, 2017 | 82.27 | 83.85 | 82.02 | 83.63 | 592,546 | +0.71(+0.86%) |
Sep 15, 2017 | 83.36 | 83.39 | 82.00 | 82.91 | 769,172 | -0.45(-0.54%) |
Sep 14, 2017 | 83.36 | 83.48 | 82.27 | 83.37 | 515,718 | -0.28(-0.33%) |
Sep 13, 2017 | 85.39 | 83.57 | 83.64 | 575,303 | -1.99(-2.32%) | |
Sep 12, 2017 | 84.76 | 85.89 | 84.07 | 85.63 | 339,362 | +0.92(+1.09%) |
Sep 11, 2017 | 85.05 | 85.79 | 84.31 | 84.71 | 717,078 | -1.12(-1.30%) |
Sep 08, 2017 | 85.96 | 86.14 | 85.01 | 85.83 | 347,638 | -0.12(-0.14%) |
Sep 07, 2017 | 86.13 | 86.48 | 85.44 | 85.95 | 590,258 | +0.67(+0.79%) |
Sep 06, 2017 | 87.23 | 87.25 | 84.84 | 85.27 | 476,087 | -1.84(-2.11%) |
Sep 05, 2017 | 86.31 | 87.16 | 85.84 | 87.11 | 520,863 | +1.28(+1.49%) |