Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 84.05 | 86.01 | 82.94 | 85.75 | 2,700,316 | +2.15(+2.57%) |
Nov 29, 2017 | 83.74 | 83.93 | 83.09 | 83.60 | 1,565,347 | +0.27(+0.32%) |
Nov 28, 2017 | 82.74 | 83.53 | 82.43 | 83.33 | 1,482,876 | +0.78(+0.94%) |
Nov 27, 2017 | 82.74 | 83.13 | 82.28 | 82.55 | 1,362,312 | -0.07(-0.09%) |
Nov 24, 2017 | 82.56 | 82.73 | 82.13 | 82.63 | 768,494 | +0.07(+0.08%) |
Nov 22, 2017 | 83.56 | 84.03 | 82.34 | 82.56 | 2,544,880 | -1.00(-1.20%) |
Nov 21, 2017 | 84.12 | 84.20 | 83.49 | 83.56 | 2,234,507 | -0.11(-0.14%) |
Nov 20, 2017 | 83.56 | 84.37 | 83.00 | 83.68 | 3,639,062 | +2.82(+3.49%) |
Nov 17, 2017 | 81.04 | 81.33 | 80.01 | 80.86 | 1,880,150 | -0.44(-0.54%) |
Nov 16, 2017 | 80.90 | 81.73 | 80.72 | 81.30 | 1,428,028 | +0.88(+1.10%) |
Nov 15, 2017 | 81.33 | 81.48 | 79.92 | 80.41 | 2,764,787 | -1.74(-2.12%) |
Nov 14, 2017 | 80.29 | 82.16 | 80.29 | 82.16 | 4,320,769 | +3.87(+4.94%) |
Nov 13, 2017 | 77.81 | 78.60 | 77.56 | 78.29 | 2,699,387 | +0.23(+0.29%) |
Nov 10, 2017 | 78.23 | 78.96 | 77.89 | 78.06 | 2,332,224 | -0.24(-0.30%) |
Nov 09, 2017 | 78.42 | 78.86 | 77.47 | 78.30 | 1,477,819 | -0.63(-0.80%) |
Nov 08, 2017 | 79.06 | 79.67 | 78.66 | 78.93 | 1,459,652 | -0.75(-0.94%) |
Nov 07, 2017 | 79.69 | 80.19 | 79.36 | 79.68 | 1,438,681 | +0.23(+0.29%) |
Nov 06, 2017 | 79.46 | 80.00 | 78.75 | 79.45 | 1,782,086 | +0.31(+0.39%) |
Nov 03, 2017 | 81.00 | 81.04 | 78.93 | 79.14 | 3,031,124 | -1.98(-2.44%) |
Nov 02, 2017 | 80.90 | 81.60 | 78.61 | 81.11 | 3,772,277 | -0.06(-0.07%) |
Nov 01, 2017 | 82.09 | 82.60 | 80.93 | 81.17 | 2,266,157 | +0.00(+0.00%) |
Oct 31, 2017 | 80.29 | 81.27 | 80.18 | 81.17 | 1,618,899 | +0.92(+1.15%) |
Oct 30, 2017 | 80.24 | 80.37 | 79.59 | 80.25 | 1,414,282 | -0.39(-0.49%) |
Oct 27, 2017 | 80.90 | 80.92 | 79.55 | 80.64 | 1,925,474 | -0.28(-0.34%) |
Oct 26, 2017 | 80.29 | 81.27 | 79.96 | 80.92 | 1,381,272 | +1.36(+1.71%) |
Oct 25, 2017 | 80.03 | 80.29 | 79.09 | 79.55 | 1,397,458 | -0.71(-0.89%) |
Oct 24, 2017 | 80.18 | 80.74 | 79.89 | 80.27 | 1,341,067 | +0.41(+0.51%) |
Oct 23, 2017 | 79.60 | 80.50 | 79.31 | 79.86 | 1,195,920 | +0.76(+0.96%) |
Oct 20, 2017 | 80.24 | 80.52 | 78.96 | 79.10 | 2,004,774 | -0.65(-0.82%) |
Oct 19, 2017 | 79.42 | 79.86 | 78.27 | 79.75 | 1,519,575 | -0.07(-0.09%) |
Oct 18, 2017 | 79.60 | 79.92 | 79.16 | 79.82 | 1,735,421 | +0.40(+0.50%) |
Oct 17, 2017 | 80.04 | 80.13 | 79.06 | 79.42 | 1,947,511 | -0.60(-0.76%) |
Oct 16, 2017 | 80.04 | 80.05 | 78.97 | 80.03 | 2,539,048 | +0.41(+0.51%) |
Oct 13, 2017 | 80.51 | 80.80 | 79.54 | 79.62 | 1,539,899 | -0.51(-0.63%) |
Oct 12, 2017 | 79.87 | 80.32 | 79.61 | 80.13 | 2,369,241 | -0.94(-1.16%) |
Oct 11, 2017 | 80.38 | 81.65 | 79.72 | 81.07 | 2,681,774 | +0.51(+0.64%) |
Oct 10, 2017 | 80.57 | 81.14 | 79.53 | 80.55 | 2,467,334 | -1.23(-1.50%) |
Oct 09, 2017 | 82.10 | 82.49 | 81.57 | 81.78 | 1,162,070 | -0.27(-0.33%) |
Oct 06, 2017 | 83.27 | 83.42 | 81.97 | 82.05 | 1,683,427 | -1.52(-1.82%) |
Oct 05, 2017 | 83.84 | 84.07 | 82.81 | 83.56 | 2,266,466 | +0.00(+0.00%) |
Oct 04, 2017 | 81.36 | 83.56 | 81.36 | 83.56 | 2,059,316 | +2.20(+2.70%) |
Oct 03, 2017 | 82.09 | 82.60 | 81.19 | 81.37 | 2,016,657 | -0.27(-0.33%) |
Oct 02, 2017 | 80.40 | 81.64 | 80.05 | 81.64 | 1,851,492 | +1.27(+1.58%) |
Sep 29, 2017 | 79.83 | 81.11 | 79.74 | 80.37 | 2,863,931 | +0.54(+0.68%) |
Sep 28, 2017 | 80.44 | 81.14 | 78.85 | 79.83 | 4,869,136 | -0.85(-1.05%) |
Sep 27, 2017 | 80.27 | 80.68 | 5,989,362 | -3.54(-4.20%) | ||
Sep 26, 2017 | 84.54 | 85.02 | 83.97 | 84.22 | 2,781,673 | -0.28(-0.33%) |
Sep 25, 2017 | 83.93 | 84.67 | 83.64 | 84.50 | 2,650,925 | +0.55(+0.65%) |
Sep 22, 2017 | 82.52 | 84.09 | 82.44 | 83.95 | 1,663,594 | +1.42(+1.72%) |
Sep 21, 2017 | 82.83 | 82.83 | 82.14 | 82.53 | 1,289,132 | -0.09(-0.11%) |
Sep 20, 2017 | 82.61 | 82.96 | 81.91 | 82.62 | 1,407,975 | +0.20(+0.25%) |
Sep 19, 2017 | 82.36 | 82.72 | 81.67 | 82.41 | 1,863,257 | +0.27(+0.33%) |
Sep 18, 2017 | 82.02 | 82.36 | 81.48 | 82.14 | 1,668,793 | +0.31(+0.38%) |
Sep 15, 2017 | 79.97 | 82.09 | 79.97 | 81.83 | 2,674,271 | +1.88(+2.35%) |
Sep 14, 2017 | 80.10 | 80.72 | 79.45 | 79.95 | 2,227,876 | -0.08(-0.10%) |
Sep 13, 2017 | 79.88 | 80.30 | 79.59 | 80.04 | 1,343,330 | +0.16(+0.20%) |
Sep 12, 2017 | 79.95 | 80.10 | 79.55 | 79.87 | 1,786,326 | +0.25(+0.31%) |
Sep 11, 2017 | 79.50 | 80.03 | 79.08 | 79.63 | 1,694,844 | +0.68(+0.86%) |
Sep 08, 2017 | 79.12 | 79.37 | 78.26 | 78.95 | 1,538,667 | -0.17(-0.22%) |
Sep 07, 2017 | 79.17 | 79.33 | 78.52 | 79.12 | 1,593,967 | +0.11(+0.14%) |
Sep 06, 2017 | 79.40 | 79.61 | 78.66 | 79.01 | 1,616,409 | +0.11(+0.14%) |
Sep 05, 2017 | 79.64 | 80.27 | 78.74 | 78.89 | 1,597,152 | -0.84(-1.06%) |