Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.57 | 81.52 | 80.03 | 80.39 | 575,837 | +0.42(+0.53%) |
Nov 29, 2017 | 80.18 | 80.47 | 79.72 | 79.96 | 452,634 | -0.05(-0.06%) |
Nov 28, 2017 | 79.54 | 80.17 | 79.06 | 80.01 | 281,841 | +0.98(+1.24%) |
Nov 27, 2017 | 79.47 | 79.57 | 78.96 | 79.03 | 290,309 | -0.44(-0.55%) |
Nov 24, 2017 | 79.42 | 79.61 | 78.94 | 79.47 | 188,328 | +0.58(+0.73%) |
Nov 22, 2017 | 79.57 | 79.57 | 78.69 | 78.89 | 440,000 | -0.59(-0.75%) |
Nov 21, 2017 | 79.64 | 79.86 | 79.07 | 79.48 | 441,913 | +0.22(+0.28%) |
Nov 20, 2017 | 79.06 | 79.44 | 78.78 | 79.27 | 273,883 | +0.22(+0.28%) |
Nov 17, 2017 | 79.14 | 79.92 | 78.69 | 79.05 | 523,712 | -0.15(-0.18%) |
Nov 16, 2017 | 78.66 | 79.30 | 78.61 | 79.19 | 480,620 | +1.00(+1.28%) |
Nov 15, 2017 | 79.13 | 79.13 | 76.80 | 78.19 | 483,588 | -1.16(-1.46%) |
Nov 14, 2017 | 79.59 | 79.94 | 79.07 | 79.35 | 342,549 | -0.77(-0.96%) |
Nov 13, 2017 | 79.75 | 80.66 | 79.75 | 80.11 | 357,537 | +0.38(+0.48%) |
Nov 10, 2017 | 79.33 | 80.63 | 79.33 | 79.73 | 387,634 | +0.48(+0.60%) |
Nov 09, 2017 | 79.27 | 80.61 | 78.38 | 79.26 | 500,981 | -0.67(-0.84%) |
Nov 08, 2017 | 80.04 | 82.77 | 79.38 | 79.93 | 703,192 | -2.87(-3.47%) |
Nov 07, 2017 | 79.25 | 82.86 | 76.80 | 82.80 | 996,425 | +2.68(+3.34%) |
Nov 06, 2017 | 80.62 | 80.79 | 79.53 | 80.12 | 423,845 | -0.35(-0.43%) |
Nov 03, 2017 | 80.69 | 80.90 | 80.03 | 80.47 | 362,841 | -0.24(-0.30%) |
Nov 02, 2017 | 80.74 | 81.29 | 80.29 | 80.71 | 334,542 | -0.21(-0.26%) |
Nov 01, 2017 | 80.55 | 81.45 | 80.55 | 80.92 | 249,161 | +0.39(+0.48%) |
Oct 31, 2017 | 80.27 | 80.90 | 80.15 | 80.53 | 336,379 | +0.65(+0.82%) |
Oct 30, 2017 | 79.72 | 79.94 | 79.43 | 79.88 | 317,746 | +0.02(+0.03%) |
Oct 27, 2017 | 80.40 | 80.40 | 79.31 | 79.86 | 248,532 | -0.52(-0.64%) |
Oct 26, 2017 | 80.62 | 81.00 | 80.23 | 80.37 | 235,335 | -0.06(-0.07%) |
Oct 25, 2017 | 80.34 | 80.82 | 79.64 | 80.43 | 363,608 | +0.09(+0.11%) |
Oct 24, 2017 | 79.81 | 80.64 | 79.81 | 80.34 | 309,185 | +0.65(+0.82%) |
Oct 23, 2017 | 79.84 | 80.37 | 79.56 | 79.69 | 226,140 | -0.11(-0.13%) |
Oct 20, 2017 | 79.64 | 80.06 | 79.52 | 79.79 | 280,111 | +0.30(+0.38%) |
Oct 19, 2017 | 80.08 | 80.28 | 79.19 | 79.49 | 287,653 | -1.04(-1.29%) |
Oct 18, 2017 | 80.41 | 81.65 | 78.25 | 80.53 | 849,295 | +0.38(+0.47%) |
Oct 17, 2017 | 80.84 | 80.86 | 80.01 | 80.15 | 289,077 | -0.49(-0.60%) |
Oct 16, 2017 | 80.66 | 80.86 | 80.15 | 80.64 | 412,149 | +0.13(+0.16%) |
Oct 13, 2017 | 80.20 | 81.03 | 80.11 | 80.51 | 273,094 | +0.52(+0.65%) |
Oct 12, 2017 | 79.34 | 80.31 | 79.34 | 79.99 | 235,556 | +0.54(+0.68%) |
Oct 11, 2017 | 78.48 | 79.55 | 78.48 | 79.45 | 242,253 | +1.01(+1.29%) |
Oct 10, 2017 | 78.48 | 78.75 | 77.95 | 78.44 | 364,707 | +0.15(+0.19%) |
Oct 09, 2017 | 79.04 | 79.18 | 78.21 | 78.30 | 339,804 | -0.67(-0.85%) |
Oct 06, 2017 | 80.00 | 80.15 | 78.70 | 78.97 | 524,692 | -1.33(-1.66%) |
Oct 05, 2017 | 80.57 | 80.76 | 80.11 | 80.30 | 237,762 | -0.17(-0.21%) |
Oct 04, 2017 | 80.23 | 80.83 | 80.12 | 80.47 | 408,539 | +0.11(+0.13%) |
Oct 03, 2017 | 79.55 | 80.42 | 79.36 | 80.36 | 314,540 | +0.86(+1.09%) |
Oct 02, 2017 | 78.66 | 79.55 | 78.66 | 79.50 | 252,743 | +0.81(+1.03%) |
Sep 29, 2017 | 78.74 | 79.07 | 78.51 | 78.69 | 293,492 | -0.02(-0.03%) |
Sep 28, 2017 | 78.59 | 79.06 | 78.22 | 78.72 | 196,166 | +0.31(+0.39%) |
Sep 27, 2017 | 78.54 | 78.73 | 77.94 | 78.41 | 289,752 | +0.06(+0.08%) |
Sep 26, 2017 | 78.51 | 78.70 | 78.10 | 78.34 | 240,602 | -0.16(-0.21%) |
Sep 25, 2017 | 78.15 | 78.72 | 78.07 | 78.51 | 265,328 | +0.39(+0.50%) |
Sep 22, 2017 | 78.34 | 78.54 | 78.03 | 78.12 | 168,158 | -0.15(-0.20%) |
Sep 21, 2017 | 78.32 | 79.00 | 78.24 | 78.27 | 309,795 | -0.08(-0.10%) |
Sep 20, 2017 | 78.30 | 78.65 | 77.98 | 78.35 | 352,337 | +0.32(+0.41%) |
Sep 19, 2017 | 77.45 | 78.29 | 77.31 | 78.03 | 383,211 | +0.61(+0.78%) |
Sep 18, 2017 | 77.31 | 77.86 | 77.05 | 77.42 | 511,171 | +0.32(+0.42%) |
Sep 15, 2017 | 76.53 | 77.28 | 76.51 | 77.10 | 1,134,532 | +0.24(+0.32%) |
Sep 14, 2017 | 76.33 | 76.88 | 76.09 | 76.86 | 396,357 | +0.65(+0.86%) |
Sep 13, 2017 | 76.60 | 76.83 | 75.85 | 76.20 | 401,440 | -0.47(-0.61%) |
Sep 12, 2017 | 76.41 | 76.93 | 76.23 | 76.67 | 486,965 | +0.44(+0.57%) |
Sep 11, 2017 | 76.73 | 76.97 | 76.06 | 76.23 | 626,488 | +0.04(+0.05%) |
Sep 08, 2017 | 75.83 | 76.49 | 75.57 | 76.19 | 399,015 | +0.18(+0.23%) |
Sep 07, 2017 | 75.93 | 76.27 | 75.66 | 76.02 | 318,809 | +0.11(+0.15%) |
Sep 06, 2017 | 75.90 | 76.08 | 74.96 | 75.90 | 627,783 | -0.06(-0.07%) |
Sep 05, 2017 | 76.82 | 77.15 | 75.44 | 75.96 | 442,178 | -0.90(-1.17%) |