Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 83.08 | 83.27 | 82.76 | 83.03 | 231,992 | -0.03(-0.03%) |
Nov 29, 2017 | 83.56 | 83.56 | 82.85 | 83.06 | 21,941 | -0.23(-0.28%) |
Nov 28, 2017 | 83.08 | 83.51 | 82.99 | 83.28 | 25,225 | +0.12(+0.15%) |
Nov 27, 2017 | 83.20 | 83.50 | 83.05 | 83.16 | 24,230 | -0.58(-0.69%) |
Nov 24, 2017 | 83.32 | 83.74 | 83.29 | 83.74 | 9,899 | +1.14(+1.38%) |
Nov 22, 2017 | 83.21 | 83.34 | 82.24 | 82.60 | 61,520 | -0.34(-0.41%) |
Nov 21, 2017 | 83.30 | 83.30 | 82.83 | 82.94 | 17,529 | +1.43(+1.75%) |
Nov 20, 2017 | 81.96 | 82.06 | 81.40 | 81.51 | 15,925 | +0.26(+0.31%) |
Nov 17, 2017 | 81.49 | 81.49 | 81.13 | 81.25 | 21,960 | -0.53(-0.64%) |
Nov 16, 2017 | 81.98 | 82.00 | 81.53 | 81.78 | 20,112 | +0.18(+0.22%) |
Nov 15, 2017 | 81.20 | 81.73 | 81.00 | 81.60 | 20,804 | -0.59(-0.71%) |
Nov 14, 2017 | 82.10 | 82.30 | 81.87 | 82.19 | 28,747 | -0.05(-0.05%) |
Nov 13, 2017 | 81.32 | 82.23 | 81.32 | 82.23 | 25,362 | +0.09(+0.11%) |
Nov 10, 2017 | 82.15 | 82.41 | 82.05 | 82.14 | 25,291 | -0.42(-0.51%) |
Nov 09, 2017 | 82.25 | 82.96 | 81.99 | 82.56 | 20,573 | -0.56(-0.67%) |
Nov 08, 2017 | 83.33 | 83.33 | 82.49 | 83.12 | 9,853 | -0.39(-0.47%) |
Nov 07, 2017 | 84.10 | 84.21 | 83.04 | 83.51 | 24,550 | -1.02(-1.20%) |
Nov 06, 2017 | 84.67 | 84.67 | 84.40 | 84.53 | 7,675 | -0.48(-0.57%) |
Nov 03, 2017 | 85.30 | 85.30 | 84.88 | 85.01 | 9,886 | -0.20(-0.24%) |
Nov 02, 2017 | 85.29 | 85.32 | 84.94 | 85.22 | 31,077 | +0.37(+0.43%) |
Nov 01, 2017 | 84.62 | 84.90 | 84.53 | 84.85 | 30,569 | +1.05(+1.25%) |
Oct 31, 2017 | 83.15 | 83.82 | 83.11 | 83.80 | 14,646 | +0.74(+0.89%) |
Oct 30, 2017 | 82.96 | 83.06 | 82.77 | 83.06 | 34,951 | +0.52(+0.63%) |
Oct 27, 2017 | 82.79 | 82.02 | 82.54 | 11,240 | +0.91(+1.11%) | |
Oct 26, 2017 | 81.66 | 81.95 | 81.55 | 81.64 | 11,175 | -0.05(-0.07%) |
Oct 25, 2017 | 81.58 | 81.85 | 81.30 | 81.69 | 12,596 | -0.03(-0.04%) |
Oct 24, 2017 | 81.44 | 81.79 | 81.42 | 81.72 | 22,822 | +1.02(+1.26%) |
Oct 23, 2017 | 80.65 | 80.85 | 80.57 | 80.70 | 24,573 | +0.11(+0.14%) |
Oct 20, 2017 | 80.52 | 80.68 | 80.29 | 80.59 | 22,131 | -1.03(-1.27%) |
Oct 19, 2017 | 81.00 | 81.66 | 81.00 | 81.62 | 15,836 | -0.08(-0.09%) |
Oct 18, 2017 | 81.70 | 81.80 | 81.47 | 81.70 | 52,529 | +0.85(+1.05%) |
Oct 17, 2017 | 80.74 | 81.11 | 80.74 | 80.85 | 20,877 | +0.41(+0.51%) |
Oct 16, 2017 | 80.70 | 80.80 | 80.44 | 80.44 | 18,996 | +0.37(+0.46%) |
Oct 13, 2017 | 80.37 | 80.37 | 80.07 | 80.07 | 934,173 | -0.35(-0.44%) |
Oct 12, 2017 | 80.52 | 80.63 | 80.27 | 80.42 | 566,626 | -0.30(-0.37%) |
Oct 11, 2017 | 80.99 | 81.04 | 80.58 | 80.72 | 37,015 | +0.51(+0.63%) |
Oct 10, 2017 | 80.03 | 80.44 | 79.87 | 80.21 | 23,018 | -0.37(-0.46%) |
Oct 09, 2017 | 80.58 | 80.78 | 80.42 | 80.58 | 8,359 | -0.10(-0.12%) |
Oct 06, 2017 | 80.28 | 80.68 | 80.28 | 80.68 | 5,824 | +0.51(+0.63%) |
Oct 05, 2017 | 80.50 | 80.60 | 80.15 | 80.17 | 17,578 | -0.14(-0.18%) |
Oct 04, 2017 | 80.83 | 80.95 | 80.23 | 80.32 | 71,038 | +0.52(+0.65%) |
Oct 03, 2017 | 79.69 | 79.87 | 79.69 | 79.80 | 27,411 | +0.32(+0.40%) |
Oct 02, 2017 | 79.46 | 79.58 | 79.33 | 79.48 | 55,823 | -0.29(-0.36%) |
Sep 29, 2017 | 79.33 | 79.80 | 79.27 | 79.77 | 84,007 | +1.04(+1.32%) |
Sep 28, 2017 | 78.62 | 78.79 | 78.51 | 78.73 | 148,588 | +0.04(+0.05%) |
Sep 27, 2017 | 78.53 | 78.77 | 78.30 | 78.69 | 11,993 | -0.15(-0.19%) |
Sep 26, 2017 | 79.32 | 79.32 | 78.50 | 78.84 | 129,456 | -0.07(-0.09%) |
Sep 25, 2017 | 79.06 | 79.16 | 78.69 | 78.91 | 25,234 | -0.86(-1.08%) |
Sep 22, 2017 | 79.79 | 79.85 | 79.55 | 79.77 | 12,399 | -0.25(-0.31%) |
Sep 21, 2017 | 79.57 | 80.14 | 79.57 | 80.02 | 59,243 | +0.39(+0.49%) |
Sep 20, 2017 | 79.63 | 79.86 | 79.10 | 79.63 | 18,216 | +0.00(+0.01%) |
Sep 19, 2017 | 79.68 | 79.68 | 79.53 | 79.63 | 33,916 | +0.16(+0.20%) |
Sep 18, 2017 | 79.32 | 79.48 | 79.26 | 79.47 | 16,144 | +0.40(+0.51%) |
Sep 15, 2017 | 79.05 | 79.47 | 78.89 | 79.07 | 64,491 | +0.67(+0.85%) |
Sep 14, 2017 | 78.16 | 78.45 | 78.14 | 78.40 | 108,040 | +0.37(+0.47%) |
Sep 13, 2017 | 78.18 | 78.18 | 77.80 | 78.03 | 16,185 | +0.02(+0.03%) |
Sep 12, 2017 | 78.28 | 78.37 | 77.95 | 78.01 | 69,562 | +0.60(+0.78%) |
Sep 11, 2017 | 77.05 | 77.52 | 77.01 | 77.41 | 8,198 | -0.47(-0.60%) |
Sep 08, 2017 | 78.37 | 78.39 | 77.87 | 77.88 | 12,188 | -0.26(-0.33%) |
Sep 07, 2017 | 78.29 | 78.29 | 77.86 | 78.14 | 10,136 | +1.00(+1.30%) |
Sep 06, 2017 | 77.13 | 77.27 | 76.72 | 77.14 | 11,424 | +3.18(+4.30%) |
Sep 05, 2017 | 74.59 | 74.65 | 73.77 | 73.96 | 30,011 | +0.41(+0.56%) |