Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 79.25 | 79.94 | 78.10 | 78.61 | 164,575 | -0.23(-0.29%) |
Nov 29, 2017 | 77.00 | 79.66 | 76.40 | 78.84 | 130,421 | +1.98(+2.57%) |
Nov 28, 2017 | 75.16 | 76.95 | 74.84 | 76.86 | 104,037 | +1.75(+2.33%) |
Nov 27, 2017 | 75.02 | 75.57 | 74.74 | 75.11 | 57,983 | +0.09(+0.12%) |
Nov 24, 2017 | 75.39 | 75.94 | 74.88 | 75.02 | 39,947 | -0.41(-0.55%) |
Nov 22, 2017 | 75.48 | 76.08 | 75.11 | 75.43 | 71,055 | +0.00(+0.00%) |
Nov 21, 2017 | 75.94 | 76.26 | 75.02 | 75.43 | 68,550 | -0.28(-0.36%) |
Nov 20, 2017 | 74.97 | 75.76 | 74.56 | 75.71 | 115,352 | +0.55(+0.73%) |
Nov 17, 2017 | 74.56 | 75.48 | 74.47 | 75.16 | 118,778 | +0.46(+0.62%) |
Nov 16, 2017 | 73.60 | 75.02 | 73.60 | 74.70 | 92,599 | +1.24(+1.69%) |
Nov 15, 2017 | 73.27 | 73.78 | 72.95 | 73.46 | 83,591 | -0.37(-0.50%) |
Nov 14, 2017 | 73.55 | 74.01 | 72.77 | 73.83 | 147,736 | +0.05(+0.06%) |
Nov 13, 2017 | 73.46 | 73.87 | 72.91 | 73.78 | 119,263 | +0.28(+0.38%) |
Nov 10, 2017 | 73.64 | 74.28 | 73.37 | 73.50 | 74,550 | -0.32(-0.44%) |
Nov 09, 2017 | 74.10 | 74.88 | 73.00 | 73.83 | 102,586 | -0.64(-0.86%) |
Nov 08, 2017 | 76.03 | 76.12 | 74.38 | 74.47 | 127,654 | -1.75(-2.29%) |
Nov 07, 2017 | 76.03 | 77.18 | 75.35 | 76.22 | 199,598 | +0.46(+0.61%) |
Nov 06, 2017 | 74.88 | 76.54 | 74.88 | 75.76 | 99,618 | +0.55(+0.73%) |
Nov 03, 2017 | 75.20 | 76.17 | 74.74 | 75.20 | 230,699 | +0.05(+0.06%) |
Nov 02, 2017 | 75.43 | 75.85 | 74.68 | 75.16 | 146,981 | -0.32(-0.43%) |
Nov 01, 2017 | 77.36 | 78.47 | 74.97 | 75.48 | 143,521 | -1.56(-2.03%) |
Oct 31, 2017 | 78.01 | 78.33 | 76.54 | 77.04 | 216,842 | -1.01(-1.30%) |
Oct 30, 2017 | 79.89 | 80.40 | 77.96 | 78.05 | 237,870 | -2.02(-2.53%) |
Oct 27, 2017 | 77.96 | 82.74 | 76.45 | 80.08 | 386,333 | -2.07(-2.52%) |
Oct 26, 2017 | 83.39 | 83.43 | 81.82 | 82.15 | 121,638 | -0.74(-0.89%) |
Oct 25, 2017 | 82.70 | 83.02 | 81.73 | 82.88 | 165,102 | +0.23(+0.28%) |
Oct 24, 2017 | 82.88 | 83.06 | 82.19 | 82.65 | 73,413 | -0.05(-0.06%) |
Oct 23, 2017 | 82.83 | 83.06 | 81.92 | 82.70 | 109,105 | -0.37(-0.44%) |
Oct 20, 2017 | 83.48 | 83.66 | 82.93 | 83.06 | 120,336 | +0.23(+0.28%) |
Oct 19, 2017 | 82.42 | 83.25 | 82.10 | 82.83 | 72,544 | +0.41(+0.50%) |
Oct 18, 2017 | 82.01 | 82.67 | 81.13 | 82.42 | 153,577 | +0.46(+0.56%) |
Oct 17, 2017 | 82.79 | 83.89 | 81.78 | 81.96 | 112,794 | -0.87(-1.05%) |
Oct 16, 2017 | 82.83 | 82.83 | 77.27 | 82.83 | 130,187 | +0.00(+0.00%) |
Oct 13, 2017 | 82.79 | 83.52 | 82.47 | 82.83 | 90,820 | +0.37(+0.45%) |
Oct 12, 2017 | 82.28 | 82.79 | 81.50 | 82.47 | 74,847 | +0.14(+0.17%) |
Oct 11, 2017 | 81.69 | 82.38 | 81.69 | 82.33 | 76,794 | +0.69(+0.84%) |
Oct 10, 2017 | 81.32 | 82.19 | 81.32 | 81.64 | 77,146 | +0.55(+0.68%) |
Oct 09, 2017 | 82.24 | 82.60 | 80.81 | 81.09 | 110,314 | -1.20(-1.45%) |
Oct 06, 2017 | 83.94 | 83.94 | 82.05 | 82.28 | 124,625 | -1.47(-1.76%) |
Oct 05, 2017 | 83.20 | 83.98 | 82.97 | 83.75 | 123,062 | +0.41(+0.50%) |
Oct 04, 2017 | 83.11 | 83.97 | 81.82 | 83.34 | 128,326 | +0.32(+0.39%) |
Oct 03, 2017 | 82.60 | 83.48 | 82.19 | 83.02 | 121,007 | +0.83(+1.01%) |
Oct 02, 2017 | 82.05 | 82.74 | 81.66 | 82.19 | 151,175 | +0.14(+0.17%) |
Sep 29, 2017 | 81.87 | 82.33 | 81.00 | 82.05 | 170,949 | +0.41(+0.51%) |
Sep 28, 2017 | 81.50 | 81.96 | 80.40 | 81.64 | 74,826 | +0.23(+0.28%) |
Sep 27, 2017 | 80.95 | 81.82 | 79.20 | 81.41 | 118,205 | +0.46(+0.57%) |
Sep 26, 2017 | 80.21 | 81.36 | 80.21 | 80.95 | 67,074 | +0.78(+0.97%) |
Sep 25, 2017 | 80.21 | 81.41 | 79.94 | 80.17 | 68,218 | -0.37(-0.46%) |
Sep 22, 2017 | 80.35 | 81.23 | 79.94 | 80.54 | 58,306 | +0.14(+0.17%) |
Sep 21, 2017 | 81.23 | 81.55 | 80.35 | 80.40 | 75,095 | -0.78(-0.96%) |
Sep 20, 2017 | 79.98 | 81.55 | 79.62 | 81.18 | 80,477 | +1.15(+1.44%) |
Sep 19, 2017 | 79.80 | 80.31 | 78.97 | 80.03 | 94,084 | +0.28(+0.35%) |
Sep 18, 2017 | 80.31 | 81.09 | 78.47 | 79.75 | 113,569 | -0.37(-0.46%) |
Sep 15, 2017 | 79.39 | 80.28 | 78.79 | 80.12 | 189,817 | +0.97(+1.22%) |
Sep 14, 2017 | 78.74 | 79.48 | 78.19 | 79.16 | 73,906 | +0.37(+0.47%) |
Sep 13, 2017 | 77.18 | 79.16 | 77.18 | 78.79 | 72,764 | +1.47(+1.90%) |
Sep 12, 2017 | 77.18 | 77.82 | 77.18 | 77.32 | 54,856 | +0.32(+0.42%) |
Sep 11, 2017 | 77.18 | 76.35 | 77.00 | 62,648 | +0.32(+0.42%) | |
Sep 08, 2017 | 76.58 | 76.95 | 76.08 | 76.67 | 83,683 | -0.18(-0.24%) |
Sep 07, 2017 | 76.26 | 76.90 | 75.66 | 76.86 | 62,679 | +0.69(+0.91%) |
Sep 06, 2017 | 74.97 | 76.31 | 74.97 | 76.17 | 76,319 | +1.47(+1.97%) |
Sep 05, 2017 | 74.97 | 76.26 | 74.61 | 74.70 | 67,589 | -0.51(-0.67%) |