Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 84.65 | 85.55 | 84.00 | 84.50 | 197,940 | -0.15(-0.18%) |
Nov 29, 2017 | 83.40 | 84.97 | 83.05 | 84.65 | 261,845 | +1.20(+1.44%) |
Nov 28, 2017 | 83.65 | 84.25 | 82.65 | 83.45 | 118,970 | +0.00(+0.00%) |
Nov 27, 2017 | 83.45 | 83.50 | 83.05 | 83.45 | 131,957 | +0.10(+0.12%) |
Nov 24, 2017 | 83.75 | 83.75 | 83.05 | 83.35 | 31,786 | -0.30(-0.36%) |
Nov 22, 2017 | 83.40 | 84.00 | 83.20 | 83.65 | 66,900 | +0.35(+0.42%) |
Nov 21, 2017 | 83.00 | 83.75 | 82.25 | 83.30 | 133,910 | +0.60(+0.73%) |
Nov 20, 2017 | 82.30 | 83.30 | 81.38 | 82.70 | 124,702 | +0.70(+0.85%) |
Nov 17, 2017 | 82.05 | 82.75 | 81.85 | 82.00 | 77,579 | -0.55(-0.67%) |
Nov 16, 2017 | 81.50 | 82.55 | 77.56 | 82.55 | 105,195 | +1.45(+1.79%) |
Nov 15, 2017 | 83.05 | 83.05 | 80.90 | 81.10 | 127,817 | -2.40(-2.87%) |
Nov 14, 2017 | 83.45 | 83.60 | 82.70 | 83.50 | 52,100 | -0.15(-0.18%) |
Nov 13, 2017 | 83.40 | 84.17 | 82.58 | 83.65 | 114,028 | +0.35(+0.42%) |
Nov 10, 2017 | 83.80 | 84.26 | 82.78 | 83.30 | 76,303 | -0.55(-0.66%) |
Nov 09, 2017 | 82.75 | 84.25 | 82.35 | 83.85 | 130,034 | +0.80(+0.96%) |
Nov 08, 2017 | 82.60 | 83.85 | 81.65 | 83.05 | 149,204 | +0.00(+0.00%) |
Nov 07, 2017 | 83.30 | 85.35 | 82.00 | 83.05 | 166,721 | +0.05(+0.06%) |
Nov 06, 2017 | 85.30 | 86.12 | 82.40 | 83.00 | 112,519 | -2.40(-2.81%) |
Nov 03, 2017 | 84.70 | 85.85 | 84.50 | 85.40 | 291,353 | +0.65(+0.77%) |
Nov 02, 2017 | 84.10 | 85.78 | 83.35 | 84.75 | 252,890 | +1.20(+1.44%) |
Nov 01, 2017 | 92.00 | 92.00 | 82.85 | 83.55 | 183,567 | -1.75(-2.05%) |
Oct 31, 2017 | 84.35 | 85.75 | 84.35 | 85.30 | 178,415 | +0.90(+1.07%) |
Oct 30, 2017 | 84.80 | 85.30 | 84.25 | 84.40 | 164,664 | -0.35(-0.41%) |
Oct 27, 2017 | 85.05 | 85.60 | 84.28 | 84.75 | 141,145 | +0.05(+0.06%) |
Oct 26, 2017 | 84.55 | 85.05 | 83.90 | 84.70 | 103,467 | +0.20(+0.24%) |
Oct 25, 2017 | 84.10 | 85.05 | 83.45 | 84.50 | 187,312 | +0.45(+0.54%) |
Oct 24, 2017 | 84.90 | 86.00 | 84.05 | 84.05 | 152,860 | -0.65(-0.77%) |
Oct 23, 2017 | 86.90 | 87.55 | 82.00 | 84.70 | 147,490 | -2.25(-2.59%) |
Oct 20, 2017 | 86.95 | 87.58 | 86.72 | 86.95 | 107,202 | +0.70(+0.81%) |
Oct 19, 2017 | 85.55 | 86.35 | 84.70 | 86.25 | 66,263 | +0.80(+0.94%) |
Oct 18, 2017 | 84.95 | 86.15 | 84.55 | 85.45 | 101,081 | +0.25(+0.29%) |
Oct 17, 2017 | 84.70 | 85.75 | 84.40 | 85.20 | 74,491 | +0.75(+0.89%) |
Oct 16, 2017 | 83.35 | 84.50 | 82.05 | 84.45 | 80,090 | +0.55(+0.66%) |
Oct 13, 2017 | 85.00 | 85.00 | 79.50 | 83.90 | 146,340 | -1.90(-2.21%) |
Oct 12, 2017 | 85.75 | 86.90 | 85.33 | 85.80 | 81,503 | +0.15(+0.18%) |
Oct 11, 2017 | 85.10 | 85.90 | 85.10 | 85.65 | 106,568 | +0.70(+0.82%) |
Oct 10, 2017 | 85.30 | 85.50 | 84.25 | 84.95 | 115,250 | +0.00(+0.00%) |
Oct 09, 2017 | 86.35 | 86.35 | 84.65 | 84.95 | 85,530 | -1.40(-1.62%) |
Oct 06, 2017 | 86.35 | 86.80 | 86.10 | 86.35 | 94,983 | -0.10(-0.12%) |
Oct 05, 2017 | 87.60 | 87.90 | 86.30 | 86.45 | 119,549 | -1.45(-1.65%) |
Oct 04, 2017 | 88.00 | 88.10 | 87.15 | 87.90 | 115,398 | -0.10(-0.11%) |
Oct 03, 2017 | 86.90 | 88.05 | 86.40 | 88.00 | 270,605 | +1.35(+1.56%) |
Oct 02, 2017 | 86.70 | 86.75 | 85.50 | 86.65 | 114,729 | +0.35(+0.41%) |
Sep 29, 2017 | 85.80 | 86.72 | 85.75 | 86.30 | 134,759 | +0.60(+0.70%) |
Sep 28, 2017 | 85.15 | 86.70 | 85.10 | 85.70 | 103,905 | +0.55(+0.65%) |
Sep 27, 2017 | 84.70 | 86.20 | 83.70 | 85.15 | 249,994 | +0.85(+1.01%) |
Sep 26, 2017 | 83.25 | 84.80 | 82.72 | 84.30 | 112,120 | +1.10(+1.32%) |
Sep 25, 2017 | 82.40 | 83.60 | 81.60 | 83.20 | 126,111 | +0.20(+0.24%) |
Sep 22, 2017 | 82.00 | 83.85 | 81.95 | 83.00 | 101,878 | +1.00(+1.22%) |
Sep 21, 2017 | 81.00 | 82.25 | 80.95 | 82.00 | 93,087 | +1.00(+1.23%) |
Sep 20, 2017 | 80.65 | 81.95 | 80.55 | 81.00 | 251,268 | +0.30(+0.37%) |
Sep 19, 2017 | 82.90 | 82.90 | 80.60 | 80.70 | 143,299 | -2.15(-2.60%) |
Sep 18, 2017 | 84.05 | 84.40 | 82.70 | 82.85 | 114,767 | -0.90(-1.07%) |
Sep 15, 2017 | 83.00 | 84.40 | 82.55 | 83.75 | 240,325 | +0.65(+0.78%) |
Sep 14, 2017 | 82.30 | 83.25 | 81.10 | 83.10 | 122,767 | +0.80(+0.97%) |
Sep 13, 2017 | 83.00 | 83.15 | 82.15 | 82.30 | 93,300 | -0.60(-0.72%) |
Sep 12, 2017 | 83.00 | 83.00 | 82.00 | 82.90 | 86,664 | +0.10(+0.12%) |
Sep 11, 2017 | 82.55 | 83.00 | 81.80 | 82.80 | 113,437 | +0.85(+1.04%) |
Sep 08, 2017 | 80.40 | 82.25 | 80.05 | 81.95 | 131,834 | +1.50(+1.86%) |
Sep 07, 2017 | 80.25 | 81.40 | 79.60 | 80.45 | 173,544 | +0.40(+0.50%) |
Sep 06, 2017 | 80.45 | 80.85 | 79.80 | 80.05 | 121,380 | +0.00(+0.00%) |
Sep 05, 2017 | 80.50 | 81.15 | 78.06 | 80.05 | 134,313 | -0.70(-0.87%) |