Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 83.44 | 84.44 | 81.92 | 84.03 | 5,518,689 | +1.42(+1.72%) |
Nov 29, 2017 | 81.28 | 82.66 | 81.25 | 82.61 | 1,196,998 | +1.42(+1.75%) |
Nov 28, 2017 | 81.01 | 81.26 | 79.96 | 81.19 | 943,122 | +0.99(+1.24%) |
Nov 27, 2017 | 80.01 | 80.62 | 79.67 | 80.20 | 740,902 | +0.18(+0.23%) |
Nov 24, 2017 | 80.47 | 80.99 | 79.70 | 80.02 | 291,466 | -0.13(-0.16%) |
Nov 22, 2017 | 80.05 | 80.45 | 79.46 | 80.15 | 588,810 | +0.03(+0.03%) |
Nov 21, 2017 | 78.47 | 80.15 | 78.33 | 80.12 | 869,047 | +1.81(+2.32%) |
Nov 20, 2017 | 77.28 | 78.34 | 77.28 | 78.31 | 424,343 | +0.95(+1.23%) |
Nov 17, 2017 | 77.42 | 77.77 | 76.64 | 77.36 | 957,009 | -0.08(-0.10%) |
Nov 16, 2017 | 76.28 | 77.79 | 76.28 | 77.43 | 511,446 | +1.15(+1.51%) |
Nov 15, 2017 | 76.91 | 77.33 | 75.99 | 76.28 | 737,625 | -1.11(-1.44%) |
Nov 14, 2017 | 76.99 | 77.68 | 75.82 | 77.40 | 1,145,987 | +0.51(+0.67%) |
Nov 13, 2017 | 77.09 | 77.61 | 76.59 | 76.88 | 1,225,610 | -0.43(-0.56%) |
Nov 10, 2017 | 77.12 | 77.77 | 76.88 | 77.31 | 890,875 | -0.14(-0.18%) |
Nov 09, 2017 | 78.25 | 78.62 | 77.00 | 77.45 | 708,324 | -1.20(-1.52%) |
Nov 08, 2017 | 78.68 | 78.93 | 77.67 | 78.64 | 1,377,703 | -0.18(-0.22%) |
Nov 07, 2017 | 78.72 | 78.98 | 77.91 | 78.82 | 565,477 | +0.38(+0.48%) |
Nov 06, 2017 | 78.90 | 79.11 | 78.20 | 78.44 | 623,812 | -0.25(-0.32%) |
Nov 03, 2017 | 78.91 | 79.21 | 78.31 | 78.70 | 493,421 | -0.26(-0.33%) |
Nov 02, 2017 | 77.70 | 79.31 | 76.83 | 78.96 | 785,816 | +0.95(+1.22%) |
Nov 01, 2017 | 79.31 | 79.71 | 77.67 | 78.01 | 891,373 | -0.75(-0.96%) |
Oct 31, 2017 | 78.63 | 79.07 | 78.18 | 78.76 | 1,119,012 | +0.34(+0.43%) |
Oct 30, 2017 | 79.90 | 80.47 | 78.28 | 78.42 | 1,092,485 | -2.10(-2.61%) |
Oct 27, 2017 | 76.72 | 80.71 | 76.12 | 80.52 | 1,641,749 | +4.30(+5.64%) |
Oct 26, 2017 | 72.82 | 76.67 | 72.44 | 76.23 | 1,684,595 | +4.03(+5.58%) |
Oct 25, 2017 | 73.05 | 73.71 | 71.32 | 72.19 | 1,277,188 | -0.83(-1.14%) |
Oct 24, 2017 | 73.10 | 73.57 | 72.89 | 73.03 | 641,530 | +0.33(+0.46%) |
Oct 23, 2017 | 73.45 | 73.45 | 72.57 | 72.69 | 625,198 | -0.46(-0.62%) |
Oct 20, 2017 | 72.30 | 73.15 | 72.12 | 73.15 | 607,450 | +1.22(+1.69%) |
Oct 19, 2017 | 70.85 | 72.05 | 70.33 | 71.93 | 635,848 | +0.64(+0.89%) |
Oct 18, 2017 | 70.48 | 71.45 | 70.43 | 71.30 | 644,675 | +1.11(+1.57%) |
Oct 17, 2017 | 70.15 | 70.54 | 70.02 | 70.19 | 663,874 | -0.20(-0.28%) |
Oct 16, 2017 | 69.96 | 70.46 | 69.05 | 70.39 | 949,014 | +0.50(+0.72%) |
Oct 13, 2017 | 71.24 | 69.73 | 69.89 | 863,695 | -1.26(-1.76%) | |
Oct 12, 2017 | 71.06 | 71.38 | 70.44 | 71.14 | 1,043,851 | +0.65(+0.92%) |
Oct 11, 2017 | 70.47 | 70.93 | 70.35 | 70.49 | 691,131 | +0.03(+0.04%) |
Oct 10, 2017 | 70.13 | 70.58 | 70.13 | 70.46 | 1,204,055 | -0.28(-0.40%) |
Oct 09, 2017 | 71.23 | 71.39 | 70.22 | 70.74 | 630,427 | +0.01(+0.02%) |
Oct 06, 2017 | 70.28 | 70.96 | 70.28 | 70.73 | 672,804 | +0.51(+0.73%) |
Oct 05, 2017 | 69.94 | 70.25 | 69.22 | 70.22 | 914,502 | -0.03(-0.05%) |
Oct 04, 2017 | 71.09 | 71.09 | 70.19 | 70.25 | 835,600 | -0.62(-0.87%) |
Oct 03, 2017 | 71.48 | 71.75 | 70.61 | 70.87 | 642,806 | -0.44(-0.62%) |
Oct 02, 2017 | 71.60 | 71.82 | 70.78 | 71.31 | 695,608 | -0.29(-0.40%) |
Sep 29, 2017 | 70.82 | 71.82 | 70.82 | 71.60 | 896,153 | +0.88(+1.25%) |
Sep 28, 2017 | 70.66 | 70.95 | 70.39 | 70.71 | 585,553 | -0.06(-0.08%) |
Sep 27, 2017 | 70.22 | 71.08 | 69.90 | 70.77 | 747,949 | +0.84(+1.20%) |
Sep 26, 2017 | 69.44 | 70.09 | 69.24 | 69.93 | 521,642 | +0.49(+0.71%) |
Sep 25, 2017 | 69.54 | 68.69 | 69.44 | 751,708 | +0.64(+0.94%) | |
Sep 22, 2017 | 67.92 | 68.83 | 67.79 | 68.79 | 646,755 | +0.92(+1.35%) |
Sep 21, 2017 | 67.47 | 68.08 | 67.30 | 67.88 | 594,599 | +0.31(+0.46%) |
Sep 20, 2017 | 66.75 | 68.45 | 66.75 | 67.56 | 927,502 | +0.95(+1.43%) |
Sep 19, 2017 | 66.31 | 66.91 | 66.02 | 66.61 | 818,968 | +0.63(+0.96%) |
Sep 18, 2017 | 65.47 | 66.21 | 65.42 | 65.98 | 636,894 | +0.75(+1.15%) |
Sep 15, 2017 | 64.70 | 65.50 | 64.70 | 65.24 | 1,086,264 | +0.23(+0.35%) |
Sep 14, 2017 | 65.61 | 65.61 | 64.82 | 65.01 | 625,181 | -0.42(-0.64%) |
Sep 13, 2017 | 66.24 | 66.24 | 65.13 | 65.42 | 550,037 | -0.78(-1.18%) |
Sep 12, 2017 | 66.60 | 65.93 | 66.21 | 643,864 | -0.10(-0.15%) | |
Sep 11, 2017 | 66.33 | 66.64 | 65.99 | 66.30 | 550,508 | +0.03(+0.04%) |
Sep 08, 2017 | 65.16 | 66.56 | 64.63 | 66.28 | 665,557 | +1.11(+1.71%) |
Sep 07, 2017 | 65.24 | 65.61 | 64.85 | 65.16 | 443,029 | +0.07(+0.11%) |
Sep 06, 2017 | 65.31 | 65.74 | 64.66 | 65.09 | 581,431 | -0.08(-0.13%) |
Sep 05, 2017 | 64.81 | 65.39 | 64.58 | 65.18 | 677,502 | +0.03(+0.04%) |