Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.93 | 84.93 | 84.93 | 0 | +1.42(+1.71%) | |
Dec 28, 2017 | 83.15 | 84.39 | 82.92 | 83.50 | 2,744 | -0.04(-0.05%) |
Dec 27, 2017 | 83.35 | 83.81 | 82.65 | 83.54 | 7,939 | -0.27(-0.32%) |
Dec 26, 2017 | 85.39 | 85.39 | 83.69 | 83.81 | 3,742 | -0.65(-0.78%) |
Dec 22, 2017 | 85.20 | 85.70 | 83.89 | 84.46 | 7,521 | -0.39(-0.45%) |
Dec 21, 2017 | 85.20 | 85.27 | 84.27 | 84.85 | 3,125 | -0.31(-0.36%) |
Dec 20, 2017 | 85.12 | 85.74 | 84.67 | 85.16 | 10,929 | -0.81(-0.94%) |
Dec 19, 2017 | 85.81 | 86.20 | 84.70 | 85.97 | 48,533 | +0.19(+0.22%) |
Dec 18, 2017 | 84.19 | 85.77 | 84.19 | 85.77 | 10,507 | +0.50(+0.59%) |
Dec 15, 2017 | 86.58 | 87.58 | 85.20 | 85.27 | 9,887 | -2.35(-2.68%) |
Dec 14, 2017 | 85.70 | 88.07 | 84.54 | 87.62 | 9,121 | +2.50(+2.94%) |
Dec 13, 2017 | 86.35 | 86.35 | 84.33 | 85.12 | 9,022 | -1.58(-1.82%) |
Dec 12, 2017 | 85.54 | 87.39 | 85.54 | 86.70 | 6,212 | +0.77(+0.90%) |
Dec 11, 2017 | 83.96 | 86.61 | 83.85 | 85.93 | 11,912 | +0.04(+0.04%) |
Dec 08, 2017 | 88.28 | 88.28 | 85.58 | 85.89 | 34,205 | -3.77(-4.21%) |
Dec 07, 2017 | 90.97 | 92.48 | 89.05 | 89.66 | 12,978 | -2.58(-2.80%) |
Dec 06, 2017 | 91.36 | 94.29 | 90.40 | 92.24 | 32,653 | +1.27(+1.40%) |
Dec 05, 2017 | 89.43 | 91.05 | 88.32 | 90.97 | 27,756 | +1.04(+1.16%) |
Dec 04, 2017 | 90.13 | 85.93 | 89.93 | 6,033 | +2.81(+3.23%) | |
Dec 01, 2017 | 87.58 | 89.09 | 86.08 | 87.12 | 13,061 | -0.58(-0.66%) |
Nov 30, 2017 | 89.63 | 89.63 | 87.55 | 87.70 | 25,841 | -2.66(-2.94%) |
Nov 29, 2017 | 89.93 | 91.40 | 88.16 | 90.36 | 11,850 | +0.00(+0.00%) |
Nov 28, 2017 | 91.82 | 90.13 | 90.36 | 5,036 | -0.31(-0.34%) | |
Nov 27, 2017 | 89.28 | 91.13 | 88.86 | 90.67 | 5,700 | +1.19(+1.33%) |
Nov 24, 2017 | 89.89 | 89.93 | 89.09 | 89.47 | 7,195 | -0.15(-0.17%) |
Nov 22, 2017 | 90.43 | 90.43 | 89.39 | 89.63 | 6,803 | -0.96(-1.06%) |
Nov 21, 2017 | 91.28 | 91.28 | 90.24 | 90.59 | 7,106 | -1.54(-1.67%) |
Nov 20, 2017 | 90.63 | 92.24 | 90.47 | 92.13 | 3,802 | +1.66(+1.83%) |
Nov 17, 2017 | 90.82 | 91.55 | 90.13 | 90.47 | 4,788 | -0.08(-0.09%) |
Nov 16, 2017 | 92.71 | 93.05 | 90.40 | 90.55 | 11,959 | -2.97(-3.17%) |
Nov 15, 2017 | 95.36 | 95.98 | 92.44 | 93.52 | 14,047 | -0.62(-0.65%) |
Nov 14, 2017 | 91.78 | 95.91 | 91.78 | 94.13 | 18,670 | +2.81(+3.08%) |
Nov 13, 2017 | 90.28 | 91.78 | 90.28 | 91.32 | 14,410 | +1.35(+1.50%) |
Nov 10, 2017 | 91.09 | 91.78 | 89.66 | 89.97 | 16,261 | -0.58(-0.64%) |
Nov 09, 2017 | 90.47 | 92.44 | 90.24 | 90.55 | 21,120 | +0.97(+1.08%) |
Nov 08, 2017 | 88.62 | 90.13 | 87.62 | 89.59 | 7,363 | +0.69(+0.78%) |
Nov 07, 2017 | 87.85 | 89.59 | 87.70 | 88.89 | 14,792 | +0.85(+0.96%) |
Nov 06, 2017 | 86.81 | 88.20 | 86.43 | 88.05 | 6,022 | +0.73(+0.84%) |
Nov 03, 2017 | 90.05 | 90.13 | 87.20 | 87.31 | 12,822 | -2.81(-3.12%) |
Nov 02, 2017 | 90.13 | 90.82 | 88.51 | 90.13 | 17,337 | +0.08(+0.09%) |
Nov 01, 2017 | 87.66 | 90.43 | 87.66 | 90.05 | 12,237 | +1.12(+1.26%) |
Oct 31, 2017 | 87.04 | 89.57 | 86.85 | 88.93 | 10,570 | +1.31(+1.49%) |
Oct 30, 2017 | 87.97 | 88.62 | 85.81 | 87.62 | 33,875 | -0.19(-0.22%) |
Oct 27, 2017 | 89.20 | 90.40 | 87.40 | 87.81 | 31,412 | -1.00(-1.13%) |
Oct 26, 2017 | 88.59 | 90.13 | 87.39 | 88.82 | 43,610 | +3.74(+4.39%) |
Oct 25, 2017 | 83.46 | 86.24 | 83.21 | 85.08 | 24,899 | +1.89(+2.27%) |
Oct 24, 2017 | 81.42 | 84.89 | 81.42 | 83.19 | 15,141 | +1.27(+1.55%) |
Oct 23, 2017 | 80.46 | 82.08 | 80.11 | 81.92 | 14,799 | +1.77(+2.21%) |
Oct 20, 2017 | 79.07 | 80.88 | 79.07 | 80.15 | 20,142 | +1.73(+2.21%) |
Oct 19, 2017 | 78.38 | 79.65 | 77.72 | 78.42 | 10,219 | +0.35(+0.44%) |
Oct 18, 2017 | 77.15 | 78.28 | 76.27 | 78.07 | 8,345 | +1.00(+1.30%) |
Oct 17, 2017 | 77.80 | 77.80 | 76.53 | 77.07 | 6,721 | -0.65(-0.84%) |
Oct 16, 2017 | 77.80 | 78.30 | 75.49 | 77.72 | 18,345 | -0.23(-0.30%) |
Oct 13, 2017 | 77.38 | 78.15 | 76.92 | 77.96 | 5,118 | +0.35(+0.45%) |
Oct 12, 2017 | 77.30 | 77.99 | 76.53 | 77.61 | 11,422 | +0.81(+1.05%) |
Oct 11, 2017 | 76.88 | 77.26 | 76.57 | 76.80 | 10,192 | +0.42(+0.55%) |
Oct 10, 2017 | 77.11 | 75.95 | 76.38 | 19,386 | -0.15(-0.20%) | |
Oct 09, 2017 | 75.95 | 76.65 | 75.95 | 76.53 | 4,860 | +0.42(+0.56%) |
Oct 06, 2017 | 76.22 | 76.72 | 75.10 | 76.11 | 10,522 | +0.27(+0.36%) |
Oct 05, 2017 | 75.84 | 76.76 | 75.49 | 75.84 | 12,200 | -0.19(-0.25%) |
Oct 04, 2017 | 76.72 | 77.26 | 75.80 | 76.03 | 10,472 | -1.16(-1.50%) |
Oct 03, 2017 | 76.22 | 78.49 | 76.22 | 77.18 | 13,608 | +0.35(+0.45%) |