Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.92 | 82.96 | 80.88 | 82.76 | 6,198,172 | +2.18(+2.70%) |
Nov 29, 2017 | 81.20 | 81.94 | 79.93 | 80.58 | 3,866,206 | -0.39(-0.48%) |
Nov 28, 2017 | 81.08 | 81.18 | 79.76 | 80.97 | 3,651,371 | +0.17(+0.21%) |
Nov 27, 2017 | 82.11 | 80.70 | 80.80 | 4,165,783 | -0.74(-0.90%) | |
Nov 24, 2017 | 81.56 | 81.93 | 81.19 | 81.53 | 1,382,025 | +0.25(+0.31%) |
Nov 22, 2017 | 80.97 | 81.45 | 80.62 | 81.29 | 2,388,990 | +0.43(+0.53%) |
Nov 21, 2017 | 80.75 | 81.22 | 80.58 | 80.86 | 3,603,670 | +0.41(+0.51%) |
Nov 20, 2017 | 81.00 | 81.17 | 80.05 | 80.45 | 4,368,047 | -0.56(-0.69%) |
Nov 17, 2017 | 80.92 | 81.27 | 80.25 | 81.01 | 3,475,485 | +0.00(+0.00%) |
Nov 16, 2017 | 80.06 | 81.50 | 80.03 | 81.01 | 3,874,824 | +1.37(+1.72%) |
Nov 15, 2017 | 78.69 | 80.31 | 78.05 | 79.63 | 5,013,118 | -0.01(-0.01%) |
Nov 14, 2017 | 80.96 | 81.13 | 78.18 | 79.64 | 8,166,087 | -1.61(-1.98%) |
Nov 13, 2017 | 82.05 | 82.12 | 80.93 | 81.26 | 3,560,797 | -1.08(-1.32%) |
Nov 10, 2017 | 82.23 | 82.61 | 81.47 | 82.34 | 4,319,120 | -0.15(-0.18%) |
Nov 09, 2017 | 82.56 | 82.88 | 81.44 | 82.49 | 3,269,914 | -0.29(-0.35%) |
Nov 08, 2017 | 83.60 | 83.97 | 82.46 | 82.78 | 3,336,877 | -0.93(-1.11%) |
Nov 07, 2017 | 84.47 | 84.63 | 83.32 | 83.70 | 2,715,345 | -0.89(-1.05%) |
Nov 06, 2017 | 85.36 | 85.61 | 84.49 | 84.59 | 2,817,898 | -0.57(-0.67%) |
Nov 03, 2017 | 83.55 | 85.36 | 83.28 | 85.16 | 6,089,979 | +1.69(+2.03%) |
Nov 02, 2017 | 82.33 | 83.78 | 81.76 | 83.46 | 3,854,778 | +1.42(+1.73%) |
Nov 01, 2017 | 83.98 | 84.31 | 81.61 | 82.04 | 4,293,882 | -1.16(-1.40%) |
Oct 31, 2017 | 83.83 | 84.81 | 82.99 | 83.21 | 2,902,525 | -0.37(-0.44%) |
Oct 30, 2017 | 83.36 | 82.75 | 83.57 | 4,808,429 | +0.21(+0.25%) | |
Oct 27, 2017 | 81.60 | 83.59 | 81.44 | 83.36 | 5,252,701 | +1.98(+2.43%) |
Oct 26, 2017 | 81.61 | 82.48 | 80.89 | 81.39 | 5,602,370 | -1.05(-1.28%) |
Oct 25, 2017 | 83.27 | 83.56 | 81.75 | 82.44 | 4,913,721 | -0.71(-0.85%) |
Oct 24, 2017 | 84.18 | 84.37 | 82.73 | 83.15 | 4,090,001 | -0.88(-1.04%) |
Oct 23, 2017 | 85.28 | 85.33 | 83.88 | 84.02 | 3,903,925 | -1.15(-1.35%) |
Oct 20, 2017 | 85.22 | 85.49 | 84.28 | 85.18 | 5,178,599 | -0.09(-0.10%) |
Oct 19, 2017 | 85.34 | 85.69 | 84.38 | 85.27 | 3,516,464 | -0.52(-0.60%) |
Oct 18, 2017 | 86.75 | 87.06 | 85.58 | 85.78 | 3,478,067 | -0.51(-0.59%) |
Oct 17, 2017 | 86.44 | 87.00 | 86.12 | 86.29 | 2,124,339 | -0.18(-0.21%) |
Oct 16, 2017 | 86.62 | 88.09 | 85.89 | 86.47 | 5,123,446 | +0.26(+0.30%) |
Oct 13, 2017 | 86.91 | 87.00 | 86.13 | 86.21 | 2,882,286 | -0.63(-0.72%) |
Oct 12, 2017 | 86.92 | 87.07 | 86.41 | 86.84 | 2,236,107 | -0.08(-0.09%) |
Oct 11, 2017 | 87.19 | 87.32 | 86.69 | 86.92 | 1,772,989 | -0.26(-0.30%) |
Oct 10, 2017 | 87.66 | 87.67 | 86.48 | 87.18 | 1,839,746 | -0.10(-0.11%) |
Oct 09, 2017 | 88.04 | 88.14 | 87.06 | 87.27 | 1,374,510 | -0.59(-0.67%) |
Oct 06, 2017 | 87.76 | 88.52 | 87.43 | 87.86 | 2,355,718 | -0.19(-0.21%) |
Oct 05, 2017 | 88.10 | 88.31 | 87.40 | 88.05 | 2,716,783 | +0.27(+0.31%) |
Oct 04, 2017 | 87.28 | 88.02 | 86.75 | 87.78 | 3,012,080 | +0.46(+0.52%) |
Oct 03, 2017 | 88.00 | 88.00 | 86.55 | 87.32 | 2,956,702 | -0.19(-0.22%) |
Oct 02, 2017 | 86.53 | 87.67 | 86.26 | 87.51 | 4,774,061 | +1.39(+1.62%) |
Sep 29, 2017 | 85.55 | 86.24 | 85.14 | 86.12 | 3,410,287 | +0.69(+0.80%) |
Sep 28, 2017 | 84.13 | 85.90 | 83.77 | 85.43 | 4,907,294 | +1.40(+1.67%) |
Sep 27, 2017 | 84.35 | 84.03 | 2,883,764 | +1.21(+1.47%) | ||
Sep 26, 2017 | 83.91 | 84.10 | 82.54 | 82.82 | 3,274,039 | -0.99(-1.19%) |
Sep 25, 2017 | 83.34 | 84.48 | 82.91 | 83.81 | 5,401,487 | +0.34(+0.41%) |
Sep 22, 2017 | 83.66 | 83.74 | 83.12 | 83.47 | 2,793,290 | -0.68(-0.80%) |
Sep 21, 2017 | 84.79 | 85.24 | 84.05 | 84.15 | 3,096,822 | -0.58(-0.68%) |
Sep 20, 2017 | 83.59 | 84.79 | 83.49 | 84.73 | 4,108,160 | +1.47(+1.77%) |
Sep 19, 2017 | 83.87 | 83.87 | 82.87 | 83.26 | 2,274,767 | -0.34(-0.40%) |
Sep 18, 2017 | 83.43 | 84.26 | 83.25 | 83.59 | 2,999,803 | +0.37(+0.44%) |
Sep 15, 2017 | 82.89 | 83.47 | 82.37 | 83.23 | 2,613,181 | +0.50(+0.61%) |
Sep 14, 2017 | 82.91 | 83.44 | 82.24 | 82.72 | 3,000,936 | -0.34(-0.41%) |
Sep 13, 2017 | 83.03 | 83.50 | 82.81 | 83.06 | 1,436,478 | +0.01(+0.01%) |
Sep 12, 2017 | 83.21 | 83.43 | 82.38 | 83.05 | 2,748,904 | -0.36(-0.43%) |
Sep 11, 2017 | 84.09 | 84.09 | 82.78 | 83.41 | 2,491,408 | +0.06(+0.07%) |
Sep 08, 2017 | 83.76 | 84.17 | 83.16 | 83.35 | 2,474,650 | -0.53(-0.63%) |
Sep 07, 2017 | 83.83 | 84.08 | 82.88 | 83.87 | 2,477,536 | +0.13(+0.15%) |
Sep 06, 2017 | 84.07 | 84.30 | 82.80 | 83.75 | 3,653,595 | +0.24(+0.29%) |
Sep 05, 2017 | 84.20 | 84.27 | 82.31 | 83.51 | 3,416,995 | -0.64(-0.76%) |