Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.36 | 88.00 | 87.28 | 87.89 | 23,878 | +0.88(+1.01%) |
Nov 29, 2017 | 86.60 | 87.06 | 86.60 | 87.01 | 6,229 | +0.49(+0.57%) |
Nov 28, 2017 | 85.84 | 86.52 | 85.77 | 86.52 | 12,688 | +0.71(+0.83%) |
Nov 27, 2017 | 85.74 | 85.81 | 85.45 | 85.81 | 7,256 | +0.06(+0.07%) |
Nov 24, 2017 | 85.80 | 86.07 | 85.75 | 85.75 | 3,805 | -0.03(-0.03%) |
Nov 22, 2017 | 85.65 | 85.83 | 85.45 | 85.78 | 6,814 | +0.01(+0.01%) |
Nov 21, 2017 | 85.56 | 85.97 | 85.56 | 85.77 | 15,298 | +0.25(+0.29%) |
Nov 20, 2017 | 85.60 | 85.73 | 85.40 | 85.52 | 10,251 | +0.01(+0.01%) |
Nov 17, 2017 | 85.30 | 85.64 | 85.30 | 85.51 | 9,442 | +0.18(+0.21%) |
Nov 16, 2017 | 84.90 | 85.51 | 84.90 | 85.33 | 11,312 | +0.56(+0.66%) |
Nov 15, 2017 | 85.00 | 85.03 | 84.40 | 84.77 | 21,292 | -0.59(-0.69%) |
Nov 14, 2017 | 85.20 | 85.36 | 85.10 | 85.36 | 9,818 | +0.08(+0.10%) |
Nov 13, 2017 | 84.91 | 85.43 | 84.91 | 85.28 | 12,244 | -0.13(-0.16%) |
Nov 10, 2017 | 84.97 | 85.41 | 84.97 | 85.41 | 7,681 | +0.09(+0.11%) |
Nov 09, 2017 | 85.01 | 85.32 | 85.01 | 85.32 | 8,198 | -0.22(-0.26%) |
Nov 08, 2017 | 85.09 | 85.60 | 85.09 | 85.54 | 17,263 | +0.26(+0.30%) |
Nov 07, 2017 | 84.97 | 85.35 | 84.97 | 85.28 | 9,475 | +0.07(+0.08%) |
Nov 06, 2017 | 84.97 | 85.21 | 84.97 | 85.21 | 38,762 | -0.11(-0.13%) |
Nov 03, 2017 | 85.23 | 85.34 | 85.18 | 85.32 | 8,534 | +0.10(+0.12%) |
Nov 02, 2017 | 85.21 | 85.36 | 85.04 | 85.22 | 12,978 | +0.01(+0.01%) |
Nov 01, 2017 | 85.42 | 85.42 | 85.01 | 85.21 | 11,506 | +0.10(+0.12%) |
Oct 31, 2017 | 84.90 | 85.14 | 84.90 | 85.11 | 15,190 | +0.42(+0.50%) |
Oct 30, 2017 | 85.15 | 85.15 | 84.66 | 84.69 | 12,034 | -0.55(-0.65%) |
Oct 27, 2017 | 85.35 | 85.35 | 84.78 | 85.24 | 16,044 | -0.38(-0.44%) |
Oct 26, 2017 | 85.67 | 85.70 | 85.51 | 85.62 | 6,461 | +0.13(+0.15%) |
Oct 25, 2017 | 85.93 | 85.93 | 85.12 | 85.49 | 13,375 | -0.64(-0.74%) |
Oct 24, 2017 | 86.28 | 86.28 | 86.01 | 86.13 | 6,557 | +0.05(+0.06%) |
Oct 23, 2017 | 86.50 | 86.58 | 86.08 | 86.08 | 12,516 | -0.24(-0.27%) |
Oct 20, 2017 | 85.78 | 86.32 | 85.78 | 86.32 | 14,395 | +0.49(+0.57%) |
Oct 19, 2017 | 85.17 | 85.83 | 85.17 | 85.83 | 15,615 | +0.20(+0.23%) |
Oct 18, 2017 | 85.54 | 85.76 | 85.49 | 85.63 | 17,528 | +0.03(+0.04%) |
Oct 17, 2017 | 85.60 | 85.60 | 85.45 | 85.60 | 6,300 | -0.07(-0.08%) |
Oct 16, 2017 | 85.89 | 85.96 | 85.58 | 85.67 | 8,053 | -0.20(-0.23%) |
Oct 13, 2017 | 85.87 | 86.14 | 85.87 | 85.87 | 12,248 | +0.09(+0.10%) |
Oct 12, 2017 | 85.48 | 85.78 | 85.42 | 85.78 | 5,260 | +0.07(+0.08%) |
Oct 11, 2017 | 85.51 | 85.72 | 85.51 | 85.71 | 7,041 | +0.05(+0.06%) |
Oct 10, 2017 | 85.37 | 85.66 | 85.37 | 85.66 | 15,691 | +0.44(+0.52%) |
Oct 09, 2017 | 85.37 | 85.37 | 85.14 | 85.22 | 7,437 | -0.05(-0.05%) |
Oct 06, 2017 | 85.22 | 85.35 | 85.14 | 85.27 | 24,725 | -0.20(-0.24%) |
Oct 05, 2017 | 85.16 | 85.57 | 85.16 | 85.47 | 18,832 | +0.24(+0.28%) |
Oct 04, 2017 | 84.91 | 85.24 | 84.88 | 85.23 | 7,621 | +0.26(+0.30%) |
Oct 03, 2017 | 84.85 | 84.97 | 84.67 | 84.97 | 8,288 | +0.19(+0.22%) |
Oct 02, 2017 | 84.33 | 84.78 | 84.25 | 84.78 | 11,977 | +0.46(+0.54%) |
Sep 29, 2017 | 84.57 | 84.57 | 84.27 | 84.32 | 7,133 | -0.07(-0.08%) |
Sep 28, 2017 | 84.21 | 84.48 | 84.16 | 84.39 | 10,824 | +0.20(+0.24%) |
Sep 27, 2017 | 84.12 | 84.34 | 83.90 | 84.19 | 13,515 | -0.02(-0.02%) |
Sep 26, 2017 | 84.32 | 84.47 | 84.21 | 84.21 | 14,571 | -0.45(-0.53%) |
Sep 25, 2017 | 84.34 | 84.73 | 84.26 | 84.66 | 8,108 | +0.45(+0.53%) |
Sep 22, 2017 | 84.04 | 84.21 | 84.04 | 84.21 | 7,068 | +0.04(+0.05%) |
Sep 21, 2017 | 84.24 | 84.43 | 84.04 | 84.17 | 12,257 | -0.11(-0.13%) |
Sep 20, 2017 | 84.25 | 84.57 | 84.03 | 84.28 | 13,464 | -0.19(-0.22%) |
Sep 19, 2017 | 84.39 | 84.49 | 84.37 | 84.47 | 14,279 | +0.15(+0.18%) |
Sep 18, 2017 | 84.39 | 84.55 | 84.22 | 84.32 | 17,972 | -0.03(-0.04%) |
Sep 15, 2017 | 84.17 | 84.45 | 84.17 | 84.35 | 8,736 | +0.00(+0.00%) |
Sep 14, 2017 | 83.73 | 84.35 | 83.73 | 84.35 | 6,081 | +0.28(+0.34%) |
Sep 13, 2017 | 84.01 | 84.11 | 84.01 | 84.07 | 5,447 | -0.01(-0.02%) |
Sep 12, 2017 | 83.90 | 84.11 | 83.90 | 84.08 | 10,344 | +0.37(+0.44%) |
Sep 11, 2017 | 83.11 | 83.76 | 83.11 | 83.71 | 9,113 | +0.75(+0.90%) |
Sep 08, 2017 | 82.83 | 82.99 | 82.72 | 82.96 | 9,320 | +0.08(+0.10%) |
Sep 07, 2017 | 82.51 | 82.90 | 82.51 | 82.88 | 10,906 | +0.20(+0.24%) |
Sep 06, 2017 | 82.34 | 82.75 | 82.34 | 82.68 | 10,446 | +0.36(+0.44%) |
Sep 05, 2017 | 82.61 | 82.62 | 82.03 | 82.32 | 9,522 | -0.48(-0.58%) |