Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 79.24 | 79.95 | 78.93 | 79.20 | 424,138 | -0.41(-0.52%) |
Nov 29, 2017 | 80.05 | 80.17 | 77.98 | 79.61 | 851,927 | -0.35(-0.44%) |
Nov 28, 2017 | 80.83 | 80.83 | 79.57 | 79.96 | 641,253 | -0.41(-0.51%) |
Nov 27, 2017 | 79.66 | 80.63 | 79.42 | 80.37 | 637,665 | +0.77(+0.97%) |
Nov 24, 2017 | 79.23 | 79.86 | 78.33 | 79.60 | 409,207 | +0.33(+0.41%) |
Nov 22, 2017 | 78.17 | 79.40 | 78.00 | 79.27 | 988,506 | +1.07(+1.36%) |
Nov 21, 2017 | 76.41 | 78.63 | 76.17 | 78.21 | 1,478,173 | +2.09(+2.75%) |
Nov 20, 2017 | 76.49 | 76.91 | 75.54 | 76.11 | 296,881 | -0.97(-1.26%) |
Nov 17, 2017 | 76.19 | 77.64 | 74.54 | 77.08 | 938,499 | +0.65(+0.85%) |
Nov 16, 2017 | 77.57 | 77.65 | 76.26 | 76.43 | 373,015 | -0.07(-0.09%) |
Nov 15, 2017 | 76.80 | 77.55 | 76.46 | 76.50 | 521,014 | -0.78(-1.01%) |
Nov 14, 2017 | 76.18 | 77.71 | 76.18 | 77.29 | 756,574 | +0.71(+0.93%) |
Nov 13, 2017 | 75.36 | 77.20 | 75.17 | 76.57 | 1,538,942 | +0.85(+1.12%) |
Nov 10, 2017 | 76.62 | 76.79 | 74.90 | 75.73 | 417,562 | -0.70(-0.91%) |
Nov 09, 2017 | 75.87 | 76.99 | 75.87 | 76.42 | 1,276,075 | +0.16(+0.21%) |
Nov 08, 2017 | 76.58 | 77.33 | 76.13 | 76.26 | 609,781 | -0.08(-0.10%) |
Nov 07, 2017 | 76.87 | 77.46 | 76.11 | 76.34 | 539,146 | -0.90(-1.16%) |
Nov 06, 2017 | 75.45 | 77.69 | 75.45 | 77.24 | 613,198 | +1.73(+2.30%) |
Nov 03, 2017 | 75.39 | 76.48 | 74.22 | 75.51 | 520,367 | +0.32(+0.43%) |
Nov 02, 2017 | 75.76 | 76.48 | 75.06 | 75.19 | 354,604 | -0.74(-0.98%) |
Nov 01, 2017 | 76.67 | 76.82 | 75.62 | 75.93 | 521,796 | -0.71(-0.92%) |
Oct 31, 2017 | 77.41 | 77.81 | 76.54 | 76.64 | 713,855 | -0.52(-0.67%) |
Oct 30, 2017 | 79.62 | 79.62 | 77.05 | 77.15 | 421,015 | -2.64(-3.31%) |
Oct 27, 2017 | 77.62 | 80.24 | 76.99 | 79.79 | 775,552 | +2.00(+2.57%) |
Oct 26, 2017 | 78.31 | 78.88 | 77.75 | 77.79 | 817,716 | -0.10(-0.13%) |
Oct 25, 2017 | 77.68 | 78.92 | 77.60 | 77.89 | 674,862 | +0.17(+0.21%) |
Oct 24, 2017 | 77.85 | 77.91 | 77.22 | 77.73 | 737,569 | +0.26(+0.34%) |
Oct 23, 2017 | 79.21 | 79.36 | 77.07 | 77.47 | 659,762 | -1.76(-2.22%) |
Oct 20, 2017 | 79.78 | 79.94 | 79.03 | 79.22 | 455,714 | -0.60(-0.75%) |
Oct 19, 2017 | 79.53 | 80.37 | 79.53 | 79.82 | 443,382 | -0.52(-0.65%) |
Oct 18, 2017 | 80.79 | 81.14 | 79.57 | 80.35 | 681,350 | -0.90(-1.11%) |
Oct 17, 2017 | 81.33 | 82.06 | 80.65 | 81.25 | 1,025,998 | -0.06(-0.08%) |
Oct 16, 2017 | 81.96 | 82.04 | 81.01 | 81.31 | 405,072 | -0.80(-0.98%) |
Oct 13, 2017 | 82.87 | 83.09 | 81.54 | 82.11 | 272,036 | -0.71(-0.85%) |
Oct 12, 2017 | 82.39 | 83.08 | 82.11 | 82.82 | 428,953 | +0.02(+0.02%) |
Oct 11, 2017 | 82.44 | 83.31 | 82.28 | 82.80 | 528,705 | +0.43(+0.52%) |
Oct 10, 2017 | 83.13 | 83.44 | 82.06 | 82.37 | 254,920 | -0.03(-0.03%) |
Oct 09, 2017 | 82.57 | 83.23 | 82.18 | 82.40 | 326,296 | -0.22(-0.26%) |
Oct 06, 2017 | 83.63 | 84.23 | 82.26 | 82.62 | 369,609 | -1.27(-1.51%) |
Oct 05, 2017 | 84.53 | 86.13 | 83.57 | 83.88 | 869,871 | +0.15(+0.18%) |
Oct 04, 2017 | 84.66 | 84.89 | 83.69 | 83.74 | 292,549 | -0.94(-1.11%) |
Oct 03, 2017 | 84.16 | 85.27 | 83.99 | 84.68 | 233,477 | +0.84(+1.00%) |
Oct 02, 2017 | 86.11 | 86.11 | 83.15 | 83.84 | 424,658 | +0.41(+0.49%) |
Sep 29, 2017 | 84.05 | 84.68 | 83.28 | 83.43 | 239,299 | -0.42(-0.50%) |
Sep 28, 2017 | 83.36 | 84.14 | 82.92 | 83.85 | 308,591 | +0.21(+0.25%) |
Sep 27, 2017 | 84.29 | 84.78 | 82.66 | 83.64 | 293,292 | -1.09(-1.29%) |
Sep 26, 2017 | 85.60 | 85.60 | 84.05 | 84.73 | 342,288 | -0.78(-0.91%) |
Sep 25, 2017 | 86.76 | 86.87 | 84.85 | 85.51 | 219,060 | -1.52(-1.75%) |
Sep 22, 2017 | 86.80 | 87.63 | 86.66 | 87.03 | 295,697 | +0.26(+0.30%) |
Sep 21, 2017 | 85.12 | 87.13 | 84.64 | 86.77 | 342,069 | +1.48(+1.73%) |
Sep 20, 2017 | 84.86 | 85.80 | 84.22 | 85.29 | 328,206 | +0.32(+0.38%) |
Sep 19, 2017 | 86.22 | 86.57 | 84.90 | 84.97 | 259,179 | -1.32(-1.53%) |
Sep 18, 2017 | 85.25 | 86.43 | 84.04 | 86.29 | 676,820 | +1.17(+1.37%) |
Sep 15, 2017 | 86.86 | 86.88 | 84.77 | 85.12 | 414,294 | -1.69(-1.94%) |
Sep 14, 2017 | 87.05 | 87.32 | 85.99 | 86.80 | 484,064 | +0.01(+0.01%) |
Sep 13, 2017 | 86.16 | 87.10 | 85.84 | 86.79 | 617,397 | +0.52(+0.60%) |
Sep 12, 2017 | 85.90 | 86.90 | 85.56 | 86.28 | 284,378 | +0.15(+0.17%) |
Sep 11, 2017 | 86.20 | 86.60 | 85.63 | 86.13 | 329,139 | +0.41(+0.48%) |
Sep 08, 2017 | 86.03 | 86.38 | 84.27 | 85.72 | 552,758 | -0.42(-0.49%) |
Sep 07, 2017 | 86.44 | 86.93 | 85.15 | 86.14 | 521,814 | -0.22(-0.25%) |
Sep 06, 2017 | 84.90 | 86.46 | 84.71 | 86.36 | 342,296 | +1.69(+1.99%) |
Sep 05, 2017 | 86.88 | 87.02 | 84.19 | 84.67 | 350,820 | -2.40(-2.76%) |