Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.43 | 77.82 | 75.63 | 76.54 | 757,429 | -0.80(-1.04%) |
Nov 29, 2017 | 77.83 | 78.05 | 76.75 | 77.35 | 506,784 | -0.57(-0.73%) |
Nov 28, 2017 | 76.46 | 78.68 | 75.92 | 77.91 | 961,494 | +1.97(+2.59%) |
Nov 27, 2017 | 76.14 | 76.73 | 75.36 | 75.95 | 746,072 | -0.21(-0.27%) |
Nov 24, 2017 | 75.92 | 76.22 | 75.52 | 76.15 | 193,860 | +0.21(+0.27%) |
Nov 22, 2017 | 76.17 | 76.96 | 75.45 | 75.95 | 610,725 | -0.21(-0.27%) |
Nov 21, 2017 | 77.00 | 77.27 | 75.24 | 76.15 | 984,560 | -0.21(-0.27%) |
Nov 20, 2017 | 74.82 | 76.89 | 74.26 | 76.36 | 752,835 | +1.84(+2.47%) |
Nov 17, 2017 | 72.95 | 75.31 | 72.35 | 74.52 | 1,662,754 | +1.71(+2.35%) |
Nov 16, 2017 | 73.10 | 74.20 | 72.57 | 72.81 | 1,119,017 | +0.17(+0.23%) |
Nov 15, 2017 | 73.01 | 73.84 | 72.06 | 72.64 | 876,151 | -0.74(-1.01%) |
Nov 14, 2017 | 74.58 | 74.58 | 72.74 | 73.39 | 1,008,973 | -1.16(-1.56%) |
Nov 13, 2017 | 74.99 | 75.05 | 73.84 | 74.55 | 657,624 | -1.17(-1.55%) |
Nov 10, 2017 | 74.91 | 77.13 | 74.57 | 75.72 | 507,882 | +0.46(+0.61%) |
Nov 09, 2017 | 75.32 | 75.55 | 73.97 | 75.26 | 540,050 | -0.46(-0.61%) |
Nov 08, 2017 | 76.33 | 76.51 | 75.11 | 75.72 | 397,316 | -0.66(-0.86%) |
Nov 07, 2017 | 76.79 | 76.90 | 75.12 | 76.38 | 546,027 | -0.54(-0.70%) |
Nov 06, 2017 | 76.72 | 77.90 | 76.69 | 76.92 | 707,519 | -0.06(-0.08%) |
Nov 03, 2017 | 79.68 | 80.46 | 76.59 | 76.98 | 1,062,979 | -2.33(-2.94%) |
Nov 02, 2017 | 80.70 | 80.70 | 76.81 | 79.30 | 1,711,109 | -3.77(-4.53%) |
Nov 01, 2017 | 81.39 | 83.45 | 81.36 | 83.07 | 1,089,589 | +0.56(+0.68%) |
Oct 31, 2017 | 81.97 | 82.64 | 81.45 | 82.51 | 707,614 | +0.84(+1.03%) |
Oct 30, 2017 | 82.00 | 82.35 | 81.07 | 81.67 | 503,342 | -0.68(-0.83%) |
Oct 27, 2017 | 81.69 | 82.78 | 81.22 | 82.35 | 618,002 | +0.56(+0.68%) |
Oct 26, 2017 | 80.91 | 82.49 | 80.42 | 81.80 | 997,821 | -0.01(-0.01%) |
Oct 25, 2017 | 84.04 | 84.04 | 81.38 | 81.81 | 806,552 | -2.24(-2.66%) |
Oct 24, 2017 | 83.64 | 84.37 | 83.48 | 84.05 | 527,549 | +0.91(+1.09%) |
Oct 23, 2017 | 83.16 | 84.11 | 82.73 | 83.14 | 274,600 | -0.10(-0.12%) |
Oct 20, 2017 | 83.57 | 83.97 | 83.13 | 83.23 | 399,725 | +0.12(+0.14%) |
Oct 19, 2017 | 83.14 | 83.48 | 82.19 | 83.12 | 425,443 | -0.46(-0.55%) |
Oct 18, 2017 | 83.28 | 84.04 | 82.88 | 83.58 | 465,004 | +0.28(+0.34%) |
Oct 17, 2017 | 82.60 | 83.88 | 82.60 | 83.29 | 483,334 | +0.36(+0.43%) |
Oct 16, 2017 | 81.92 | 83.04 | 81.53 | 82.94 | 520,049 | +1.26(+1.54%) |
Oct 13, 2017 | 82.26 | 82.65 | 81.13 | 81.68 | 352,020 | -0.46(-0.56%) |
Oct 12, 2017 | 81.85 | 82.26 | 80.92 | 82.14 | 574,257 | -0.23(-0.28%) |
Oct 11, 2017 | 82.00 | 82.53 | 81.05 | 82.37 | 657,856 | +0.27(+0.33%) |
Oct 10, 2017 | 81.83 | 82.39 | 81.27 | 82.10 | 483,269 | +0.27(+0.33%) |
Oct 09, 2017 | 82.55 | 82.90 | 81.62 | 81.83 | 285,855 | -0.72(-0.87%) |
Oct 06, 2017 | 82.15 | 83.00 | 81.79 | 82.55 | 611,069 | +0.24(+0.30%) |
Oct 05, 2017 | 83.07 | 83.38 | 81.89 | 82.30 | 1,102,540 | -0.63(-0.76%) |
Oct 04, 2017 | 83.00 | 83.69 | 82.66 | 82.94 | 801,041 | -0.11(-0.13%) |
Oct 03, 2017 | 83.75 | 84.25 | 82.14 | 83.04 | 750,175 | +0.20(+0.25%) |
Oct 02, 2017 | 81.88 | 82.94 | 81.71 | 82.84 | 686,169 | +0.96(+1.17%) |
Sep 29, 2017 | 82.28 | 82.48 | 81.77 | 81.88 | 480,269 | -0.11(-0.13%) |
Sep 28, 2017 | 81.56 | 82.40 | 81.29 | 81.99 | 614,794 | -0.07(-0.08%) |
Sep 27, 2017 | 81.73 | 82.06 | 726,146 | -1.50(-1.80%) | ||
Sep 26, 2017 | 80.14 | 83.77 | 80.12 | 83.56 | 1,285,080 | +3.45(+4.31%) |
Sep 25, 2017 | 79.46 | 81.05 | 79.01 | 80.11 | 708,451 | -0.76(-0.94%) |
Sep 22, 2017 | 80.23 | 81.34 | 80.23 | 80.87 | 451,070 | +0.69(+0.86%) |
Sep 21, 2017 | 80.43 | 80.59 | 79.72 | 80.18 | 598,306 | -0.34(-0.42%) |
Sep 20, 2017 | 80.43 | 81.48 | 80.35 | 80.52 | 1,098,775 | +0.39(+0.49%) |
Sep 19, 2017 | 78.53 | 80.85 | 78.49 | 80.13 | 1,389,576 | +1.88(+2.40%) |
Sep 18, 2017 | 78.25 | 79.33 | 77.69 | 78.25 | 1,202,757 | +0.00(+0.00%) |
Sep 15, 2017 | 75.27 | 78.28 | 74.45 | 78.25 | 2,276,672 | +3.76(+5.05%) |
Sep 14, 2017 | 73.82 | 75.92 | 73.14 | 74.48 | 1,022,196 | +0.98(+1.34%) |
Sep 13, 2017 | 71.70 | 73.92 | 71.66 | 73.50 | 742,397 | +1.49(+2.07%) |
Sep 12, 2017 | 71.80 | 72.05 | 71.52 | 72.01 | 415,345 | +0.28(+0.39%) |
Sep 11, 2017 | 71.17 | 71.89 | 70.78 | 71.72 | 664,786 | +0.99(+1.41%) |
Sep 08, 2017 | 70.68 | 70.88 | 70.43 | 70.73 | 605,751 | +0.04(+0.06%) |
Sep 07, 2017 | 70.65 | 70.97 | 70.08 | 70.69 | 714,167 | -0.05(-0.07%) |
Sep 06, 2017 | 70.67 | 70.80 | 69.95 | 70.74 | 698,405 | +0.30(+0.43%) |
Sep 05, 2017 | 70.39 | 70.55 | 69.96 | 70.44 | 1,134,909 | +0.07(+0.10%) |