Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.57 | 83.13 | 82.35 | 82.68 | 1,437,859 | +0.15(+0.19%) |
Nov 29, 2017 | 81.92 | 82.77 | 81.27 | 82.52 | 935,319 | -0.50(-0.60%) |
Nov 28, 2017 | 83.32 | 83.60 | 82.72 | 83.02 | 649,282 | -0.34(-0.41%) |
Nov 27, 2017 | 83.61 | 84.01 | 83.35 | 83.36 | 661,670 | -0.70(-0.84%) |
Nov 24, 2017 | 84.35 | 84.54 | 84.02 | 84.06 | 257,512 | +0.03(+0.04%) |
Nov 22, 2017 | 84.17 | 84.58 | 83.64 | 84.03 | 533,907 | -0.38(-0.45%) |
Nov 21, 2017 | 82.93 | 84.47 | 82.93 | 84.41 | 912,860 | +1.46(+1.76%) |
Nov 20, 2017 | 82.86 | 83.27 | 82.36 | 82.95 | 879,559 | +0.34(+0.41%) |
Nov 17, 2017 | 82.97 | 83.31 | 82.04 | 82.61 | 1,175,482 | -0.63(-0.76%) |
Nov 16, 2017 | 82.64 | 83.59 | 82.22 | 83.24 | 787,084 | +0.76(+0.92%) |
Nov 15, 2017 | 83.95 | 84.11 | 82.47 | 82.48 | 1,206,232 | -1.40(-1.67%) |
Nov 14, 2017 | 85.54 | 85.54 | 83.86 | 83.89 | 1,462,063 | -1.69(-1.97%) |
Nov 13, 2017 | 85.34 | 86.17 | 84.86 | 85.57 | 722,375 | +0.45(+0.53%) |
Nov 10, 2017 | 84.82 | 85.60 | 84.82 | 85.12 | 467,768 | -0.11(-0.13%) |
Nov 09, 2017 | 85.15 | 85.72 | 84.69 | 85.23 | 422,998 | +0.00(+0.00%) |
Nov 08, 2017 | 84.90 | 85.48 | 84.90 | 85.23 | 482,479 | +0.47(+0.55%) |
Nov 07, 2017 | 84.14 | 85.35 | 83.94 | 84.77 | 597,479 | +0.61(+0.72%) |
Nov 06, 2017 | 83.60 | 84.98 | 83.55 | 84.16 | 560,424 | +0.72(+0.86%) |
Nov 03, 2017 | 82.14 | 83.91 | 81.94 | 83.44 | 572,032 | +0.98(+1.19%) |
Nov 02, 2017 | 83.20 | 83.84 | 82.31 | 82.46 | 728,414 | -0.76(-0.91%) |
Nov 01, 2017 | 82.91 | 83.44 | 82.36 | 83.22 | 698,634 | +0.61(+0.74%) |
Oct 31, 2017 | 82.26 | 82.68 | 81.95 | 82.60 | 879,538 | +0.29(+0.35%) |
Oct 30, 2017 | 81.36 | 82.53 | 81.24 | 82.31 | 1,177,931 | +1.16(+1.43%) |
Oct 27, 2017 | 80.30 | 81.18 | 79.68 | 81.15 | 1,174,000 | +0.67(+0.83%) |
Oct 26, 2017 | 82.93 | 82.93 | 80.39 | 80.48 | 2,104,291 | -3.63(-4.32%) |
Oct 25, 2017 | 83.94 | 84.61 | 83.69 | 84.11 | 738,825 | +0.05(+0.06%) |
Oct 24, 2017 | 84.18 | 84.36 | 83.21 | 84.06 | 848,491 | -0.20(-0.24%) |
Oct 23, 2017 | 84.92 | 84.92 | 83.89 | 84.27 | 940,678 | -0.32(-0.38%) |
Oct 20, 2017 | 84.84 | 85.03 | 84.30 | 84.59 | 929,209 | -0.23(-0.27%) |
Oct 19, 2017 | 85.13 | 85.67 | 84.77 | 84.82 | 915,224 | -0.59(-0.69%) |
Oct 18, 2017 | 86.40 | 86.54 | 85.32 | 85.40 | 1,014,120 | -1.08(-1.25%) |
Oct 17, 2017 | 86.64 | 86.95 | 86.28 | 86.49 | 871,333 | -0.31(-0.36%) |
Oct 16, 2017 | 87.84 | 88.01 | 86.60 | 86.80 | 829,677 | -0.99(-1.13%) |
Oct 13, 2017 | 88.54 | 88.97 | 87.66 | 87.79 | 636,880 | +0.10(+0.11%) |
Oct 12, 2017 | 87.16 | 87.70 | 86.77 | 87.70 | 701,673 | +0.59(+0.68%) |
Oct 11, 2017 | 86.87 | 87.42 | 86.78 | 87.11 | 632,535 | +0.22(+0.26%) |
Oct 10, 2017 | 87.00 | 87.51 | 86.28 | 86.88 | 1,123,601 | +0.14(+0.17%) |
Oct 09, 2017 | 86.32 | 87.00 | 86.32 | 86.74 | 656,558 | +0.33(+0.38%) |
Oct 06, 2017 | 86.35 | 86.60 | 85.51 | 86.41 | 445,789 | -0.26(-0.30%) |
Oct 05, 2017 | 86.61 | 87.32 | 86.38 | 86.67 | 645,669 | +0.30(+0.35%) |
Oct 04, 2017 | 85.79 | 86.46 | 85.54 | 86.37 | 527,661 | +0.56(+0.65%) |
Oct 03, 2017 | 85.88 | 86.05 | 85.21 | 85.81 | 676,504 | -0.02(-0.02%) |
Oct 02, 2017 | 85.74 | 85.99 | 85.36 | 85.83 | 808,331 | +0.26(+0.30%) |
Sep 29, 2017 | 84.67 | 85.57 | 84.57 | 85.57 | 671,781 | +0.71(+0.84%) |
Sep 28, 2017 | 84.83 | 85.13 | 84.47 | 84.86 | 524,162 | -0.05(-0.06%) |
Sep 27, 2017 | 85.43 | 85.71 | 84.80 | 84.91 | 568,432 | -0.85(-0.99%) |
Sep 26, 2017 | 85.55 | 86.07 | 85.48 | 85.75 | 642,501 | +0.16(+0.19%) |
Sep 25, 2017 | 85.87 | 86.13 | 85.54 | 85.59 | 557,512 | -0.20(-0.23%) |
Sep 22, 2017 | 85.99 | 86.25 | 85.53 | 85.79 | 949,409 | -0.09(-0.10%) |
Sep 21, 2017 | 85.83 | 86.31 | 85.76 | 85.88 | 862,489 | -0.02(-0.03%) |
Sep 20, 2017 | 86.16 | 86.49 | 85.52 | 85.91 | 912,115 | -0.32(-0.37%) |
Sep 19, 2017 | 86.69 | 86.80 | 85.69 | 86.23 | 1,202,945 | -0.45(-0.52%) |
Sep 18, 2017 | 86.69 | 87.00 | 86.32 | 86.67 | 941,275 | +0.03(+0.04%) |
Sep 15, 2017 | 85.83 | 86.64 | 85.48 | 86.64 | 1,763,965 | +0.97(+1.13%) |
Sep 14, 2017 | 84.90 | 85.85 | 84.36 | 85.67 | 507,357 | +0.61(+0.72%) |
Sep 13, 2017 | 85.59 | 85.61 | 84.78 | 85.07 | 565,110 | -0.65(-0.76%) |
Sep 12, 2017 | 87.16 | 87.17 | 85.31 | 85.71 | 634,535 | -1.64(-1.88%) |
Sep 11, 2017 | 86.60 | 87.47 | 86.31 | 87.36 | 718,651 | +0.94(+1.08%) |
Sep 08, 2017 | 85.91 | 86.82 | 85.59 | 86.42 | 1,056,222 | +0.73(+0.85%) |
Sep 07, 2017 | 85.28 | 86.04 | 85.23 | 85.69 | 697,843 | +0.53(+0.62%) |
Sep 06, 2017 | 85.56 | 84.94 | 85.16 | 642,193 | -0.10(-0.11%) | |
Sep 05, 2017 | 85.02 | 85.57 | 84.47 | 85.26 | 679,157 | +0.22(+0.25%) |