Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.45 | 89.05 | 86.86 | 87.26 | 28,670,206 | +0.66(+0.76%) |
Nov 29, 2017 | 85.50 | 87.01 | 85.17 | 86.60 | 25,240,320 | +1.98(+2.34%) |
Nov 28, 2017 | 81.99 | 84.90 | 81.79 | 84.62 | 20,077,940 | +2.86(+3.50%) |
Nov 27, 2017 | 82.08 | 82.76 | 81.76 | 81.76 | 15,660,084 | -0.33(-0.40%) |
Nov 24, 2017 | 82.51 | 82.57 | 82.04 | 82.09 | 4,407,860 | -0.27(-0.32%) |
Nov 22, 2017 | 82.68 | 83.09 | 82.31 | 82.35 | 8,794,355 | -0.24(-0.29%) |
Nov 21, 2017 | 83.07 | 83.11 | 82.58 | 82.59 | 16,030,675 | -0.07(-0.08%) |
Nov 20, 2017 | 82.19 | 82.77 | 81.62 | 82.66 | 11,358,282 | +0.73(+0.89%) |
Nov 17, 2017 | 81.67 | 82.16 | 81.46 | 81.94 | 10,801,366 | -0.28(-0.34%) |
Nov 16, 2017 | 82.26 | 82.70 | 82.08 | 82.21 | 11,711,232 | +0.23(+0.29%) |
Nov 15, 2017 | 80.47 | 82.44 | 80.11 | 81.98 | 18,426,446 | +0.77(+0.95%) |
Nov 14, 2017 | 81.27 | 81.63 | 80.86 | 81.21 | 13,224,045 | -0.49(-0.60%) |
Nov 13, 2017 | 80.72 | 81.86 | 80.67 | 81.70 | 11,139,778 | +0.29(+0.36%) |
Nov 10, 2017 | 81.66 | 82.10 | 81.40 | 81.41 | 11,156,079 | -0.10(-0.12%) |
Nov 09, 2017 | 81.08 | 82.00 | 80.82 | 81.51 | 16,406,149 | -0.01(-0.01%) |
Nov 08, 2017 | 82.04 | 82.13 | 81.11 | 81.52 | 22,182,656 | -0.93(-1.12%) |
Nov 07, 2017 | 83.96 | 84.11 | 82.03 | 82.44 | 22,543,508 | -1.69(-2.01%) |
Nov 06, 2017 | 84.61 | 84.90 | 84.04 | 84.14 | 9,727,749 | -0.53(-0.62%) |
Nov 03, 2017 | 84.41 | 84.76 | 84.10 | 84.67 | 8,508,404 | -0.15(-0.18%) |
Nov 02, 2017 | 84.21 | 84.96 | 83.62 | 84.82 | 10,458,590 | +0.56(+0.66%) |
Nov 01, 2017 | 84.41 | 84.91 | 84.10 | 84.26 | 10,082,023 | +0.26(+0.31%) |
Oct 31, 2017 | 84.63 | 84.91 | 83.96 | 84.00 | 10,408,114 | -0.67(-0.79%) |
Oct 30, 2017 | 84.43 | 85.10 | 84.21 | 84.67 | 10,587,672 | -0.30(-0.35%) |
Oct 27, 2017 | 84.68 | 85.35 | 84.36 | 84.97 | 12,457,385 | +0.03(+0.03%) |
Oct 26, 2017 | 84.62 | 85.51 | 84.59 | 84.94 | 15,635,158 | +0.60(+0.71%) |
Oct 25, 2017 | 84.53 | 84.70 | 83.65 | 84.34 | 17,525,536 | +0.08(+0.10%) |
Oct 24, 2017 | 83.39 | 84.48 | 83.29 | 84.26 | 15,571,940 | +1.32(+1.59%) |
Oct 23, 2017 | 83.08 | 83.48 | 82.85 | 82.94 | 11,064,587 | -0.14(-0.17%) |
Oct 20, 2017 | 82.89 | 83.40 | 82.43 | 83.08 | 18,357,814 | +1.17(+1.43%) |
Oct 19, 2017 | 81.14 | 81.99 | 81.06 | 81.91 | 10,940,250 | +0.10(+0.12%) |
Oct 18, 2017 | 81.94 | 82.28 | 81.51 | 81.81 | 12,167,739 | +0.31(+0.38%) |
Oct 17, 2017 | 81.88 | 81.97 | 81.25 | 81.50 | 12,379,609 | -0.18(-0.22%) |
Oct 16, 2017 | 80.43 | 81.78 | 80.43 | 81.68 | 14,890,493 | +1.65(+2.07%) |
Oct 13, 2017 | 79.71 | 80.74 | 79.28 | 80.03 | 15,799,330 | -0.11(-0.14%) |
Oct 12, 2017 | 81.23 | 81.40 | 79.83 | 80.14 | 21,860,600 | -0.71(-0.88%) |
Oct 11, 2017 | 80.84 | 80.99 | 80.27 | 80.85 | 17,103,408 | -0.24(-0.30%) |
Oct 10, 2017 | 80.53 | 81.13 | 80.35 | 81.09 | 12,732,456 | +0.60(+0.75%) |
Oct 09, 2017 | 80.95 | 81.04 | 80.27 | 80.49 | 9,300,778 | -0.43(-0.53%) |
Oct 06, 2017 | 81.44 | 81.52 | 80.54 | 80.92 | 12,255,449 | -0.14(-0.18%) |
Oct 05, 2017 | 80.15 | 81.32 | 79.77 | 81.06 | 17,051,176 | +1.08(+1.35%) |
Oct 04, 2017 | 80.76 | 80.88 | 79.92 | 79.98 | 14,655,820 | -0.82(-1.02%) |
Oct 03, 2017 | 80.37 | 80.87 | 80.33 | 80.80 | 11,604,677 | +0.42(+0.53%) |
Oct 02, 2017 | 79.49 | 80.41 | 79.23 | 80.38 | 16,622,142 | +1.10(+1.39%) |
Sep 29, 2017 | 79.10 | 79.28 | 78.87 | 79.28 | 13,780,718 | +0.11(+0.14%) |
Sep 28, 2017 | 79.34 | 79.58 | 78.78 | 79.17 | 12,373,493 | +0.17(+0.21%) |
Sep 27, 2017 | 79.45 | 78.50 | 79.00 | 18,178,738 | +1.23(+1.58%) | |
Sep 26, 2017 | 77.84 | 78.05 | 77.48 | 77.77 | 11,270,808 | -0.35(-0.45%) |
Sep 25, 2017 | 78.45 | 78.75 | 77.57 | 78.12 | 12,606,056 | -0.59(-0.75%) |
Sep 22, 2017 | 78.60 | 78.84 | 78.38 | 78.71 | 10,069,887 | -0.17(-0.21%) |
Sep 21, 2017 | 78.40 | 79.16 | 78.18 | 78.88 | 13,071,547 | +0.36(+0.45%) |
Sep 20, 2017 | 78.11 | 79.09 | 77.78 | 78.52 | 18,446,580 | +0.55(+0.70%) |
Sep 19, 2017 | 76.95 | 78.32 | 76.79 | 77.97 | 15,208,813 | +0.85(+1.10%) |
Sep 18, 2017 | 76.30 | 77.30 | 76.24 | 77.13 | 13,635,275 | +1.08(+1.42%) |
Sep 15, 2017 | 75.60 | 76.12 | 75.33 | 76.05 | 21,892,932 | +0.54(+0.71%) |
Sep 14, 2017 | 75.70 | 75.97 | 75.32 | 75.51 | 12,724,869 | -0.15(-0.20%) |
Sep 13, 2017 | 75.21 | 75.95 | 74.97 | 75.66 | 15,041,354 | +0.22(+0.29%) |
Sep 12, 2017 | 74.84 | 75.74 | 74.79 | 75.44 | 16,871,086 | +0.91(+1.23%) |
Sep 11, 2017 | 74.20 | 74.91 | 73.83 | 74.53 | 15,925,947 | +1.14(+1.55%) |
Sep 08, 2017 | 73.30 | 74.22 | 73.24 | 73.39 | 17,158,650 | -0.09(-0.12%) |
Sep 07, 2017 | 74.79 | 74.81 | 73.11 | 73.48 | 17,579,562 | -1.31(-1.75%) |
Sep 06, 2017 | 74.70 | 75.13 | 74.40 | 74.79 | 14,271,364 | +0.50(+0.67%) |
Sep 05, 2017 | 75.55 | 75.62 | 73.89 | 74.30 | 20,518,462 | -1.82(-2.39%) |