Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.74 | 82.27 | 81.30 | 82.05 | 280,764 | +0.72(+0.89%) |
Nov 29, 2017 | 80.77 | 81.86 | 80.77 | 81.33 | 187,541 | +0.29(+0.36%) |
Nov 28, 2017 | 80.46 | 81.34 | 80.15 | 81.04 | 293,760 | +0.82(+1.02%) |
Nov 27, 2017 | 80.24 | 80.81 | 79.87 | 80.22 | 331,900 | +0.04(+0.05%) |
Nov 24, 2017 | 80.17 | 80.40 | 79.95 | 80.17 | 99,720 | +0.16(+0.20%) |
Nov 22, 2017 | 81.20 | 81.20 | 79.88 | 80.02 | 269,009 | -1.06(-1.31%) |
Nov 21, 2017 | 81.19 | 81.36 | 80.81 | 81.08 | 270,661 | +0.03(+0.04%) |
Nov 20, 2017 | 80.72 | 81.10 | 80.32 | 81.05 | 257,583 | +0.31(+0.38%) |
Nov 17, 2017 | 80.51 | 80.94 | 79.93 | 80.74 | 222,773 | -0.17(-0.21%) |
Nov 16, 2017 | 80.54 | 80.98 | 80.21 | 80.91 | 182,978 | +0.40(+0.50%) |
Nov 15, 2017 | 81.67 | 81.74 | 80.46 | 80.51 | 279,934 | -0.76(-0.94%) |
Nov 14, 2017 | 79.76 | 81.41 | 79.76 | 81.27 | 190,174 | +1.61(+2.02%) |
Nov 13, 2017 | 79.01 | 79.83 | 78.95 | 79.66 | 299,804 | +0.63(+0.80%) |
Nov 10, 2017 | 78.59 | 79.36 | 78.45 | 79.03 | 287,966 | -0.10(-0.13%) |
Nov 09, 2017 | 78.56 | 79.30 | 78.56 | 79.13 | 153,767 | +0.16(+0.20%) |
Nov 08, 2017 | 78.26 | 79.09 | 78.21 | 78.97 | 380,034 | +0.41(+0.52%) |
Nov 07, 2017 | 77.64 | 78.97 | 77.38 | 78.56 | 238,963 | +1.03(+1.33%) |
Nov 06, 2017 | 77.09 | 78.06 | 76.81 | 77.53 | 207,619 | +0.55(+0.71%) |
Nov 03, 2017 | 76.45 | 77.88 | 76.39 | 76.99 | 253,059 | +0.58(+0.76%) |
Nov 02, 2017 | 75.91 | 76.84 | 75.53 | 76.40 | 261,350 | +1.06(+1.40%) |
Nov 01, 2017 | 76.25 | 76.49 | 75.13 | 75.35 | 161,348 | -0.59(-0.77%) |
Oct 31, 2017 | 75.88 | 76.25 | 75.49 | 75.93 | 263,048 | +0.23(+0.31%) |
Oct 30, 2017 | 76.73 | 76.73 | 75.31 | 75.70 | 253,224 | -1.18(-1.53%) |
Oct 27, 2017 | 75.56 | 76.92 | 75.39 | 76.88 | 219,974 | +1.27(+1.68%) |
Oct 26, 2017 | 75.64 | 76.58 | 75.58 | 75.61 | 151,473 | +0.26(+0.34%) |
Oct 25, 2017 | 75.01 | 75.52 | 74.34 | 75.36 | 194,015 | -0.02(-0.02%) |
Oct 24, 2017 | 75.61 | 75.61 | 74.99 | 75.37 | 189,046 | -0.21(-0.27%) |
Oct 23, 2017 | 75.63 | 75.72 | 75.20 | 75.58 | 171,474 | -0.07(-0.09%) |
Oct 20, 2017 | 75.50 | 76.12 | 75.25 | 75.65 | 540,857 | +0.25(+0.33%) |
Oct 19, 2017 | 75.11 | 75.48 | 74.80 | 75.40 | 253,366 | +0.17(+0.22%) |
Oct 18, 2017 | 74.66 | 75.34 | 74.58 | 75.23 | 240,407 | +0.49(+0.65%) |
Oct 17, 2017 | 74.13 | 75.11 | 74.13 | 74.75 | 251,712 | +0.34(+0.45%) |
Oct 16, 2017 | 74.62 | 75.12 | 74.08 | 74.41 | 206,459 | -0.13(-0.18%) |
Oct 13, 2017 | 75.04 | 75.58 | 74.48 | 74.54 | 306,634 | -0.27(-0.36%) |
Oct 12, 2017 | 73.92 | 74.97 | 73.91 | 74.81 | 199,635 | +0.93(+1.26%) |
Oct 11, 2017 | 73.57 | 74.66 | 73.57 | 73.88 | 240,053 | +0.24(+0.32%) |
Oct 10, 2017 | 73.22 | 73.91 | 73.10 | 73.64 | 240,096 | +0.72(+0.98%) |
Oct 09, 2017 | 73.13 | 73.45 | 72.76 | 72.92 | 160,599 | -0.05(-0.07%) |
Oct 06, 2017 | 72.82 | 73.52 | 72.80 | 72.97 | 189,483 | -0.21(-0.28%) |
Oct 05, 2017 | 73.64 | 73.64 | 72.97 | 73.18 | 228,476 | -0.38(-0.52%) |
Oct 04, 2017 | 73.10 | 73.64 | 72.58 | 73.56 | 272,762 | +0.60(+0.83%) |
Oct 03, 2017 | 73.28 | 73.28 | 72.24 | 72.96 | 201,216 | -0.30(-0.41%) |
Oct 02, 2017 | 72.38 | 73.28 | 72.38 | 73.25 | 274,263 | +0.70(+0.97%) |
Sep 29, 2017 | 73.09 | 73.18 | 72.49 | 72.55 | 249,956 | -0.54(-0.73%) |
Sep 28, 2017 | 72.67 | 73.22 | 72.33 | 73.09 | 204,948 | +0.19(+0.26%) |
Sep 27, 2017 | 72.66 | 73.06 | 72.29 | 72.90 | 369,544 | -0.05(-0.07%) |
Sep 26, 2017 | 73.15 | 73.40 | 72.89 | 72.95 | 221,813 | -0.21(-0.29%) |
Sep 25, 2017 | 72.49 | 73.48 | 72.42 | 73.16 | 259,343 | +0.76(+1.05%) |
Sep 22, 2017 | 73.29 | 73.40 | 72.39 | 72.40 | 193,177 | -0.64(-0.87%) |
Sep 21, 2017 | 73.12 | 73.76 | 73.00 | 73.04 | 183,126 | -0.07(-0.09%) |
Sep 20, 2017 | 73.79 | 73.79 | 72.77 | 73.10 | 204,578 | -0.42(-0.57%) |
Sep 19, 2017 | 73.77 | 73.77 | 73.33 | 73.52 | 145,742 | -0.06(-0.08%) |
Sep 18, 2017 | 74.30 | 74.31 | 73.30 | 73.58 | 128,131 | -0.73(-0.98%) |
Sep 15, 2017 | 74.37 | 74.54 | 73.83 | 74.31 | 546,082 | +0.08(+0.11%) |
Sep 14, 2017 | 73.83 | 74.32 | 73.48 | 74.23 | 187,100 | +0.38(+0.51%) |
Sep 13, 2017 | 74.30 | 74.30 | 73.51 | 73.85 | 232,907 | -0.31(-0.41%) |
Sep 12, 2017 | 75.78 | 75.78 | 73.92 | 74.15 | 207,510 | -1.66(-2.19%) |
Sep 11, 2017 | 75.43 | 75.89 | 75.36 | 75.81 | 194,707 | +0.40(+0.53%) |
Sep 08, 2017 | 74.75 | 75.58 | 74.44 | 75.41 | 374,610 | +0.47(+0.63%) |
Sep 07, 2017 | 74.10 | 74.99 | 73.96 | 74.94 | 192,214 | +0.92(+1.24%) |
Sep 06, 2017 | 74.26 | 74.37 | 73.95 | 74.03 | 236,412 | -0.09(-0.12%) |
Sep 05, 2017 | 74.01 | 74.20 | 73.57 | 74.12 | 231,650 | +0.42(+0.57%) |