Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 86.75 | 86.75 | 86.75 | 0 | -0.56(-0.65%) | |
Dec 28, 2017 | 87.50 | 87.51 | 86.90 | 87.32 | 956,321 | -0.06(-0.07%) |
Dec 27, 2017 | 87.50 | 87.63 | 87.03 | 87.38 | 478,393 | -0.06(-0.07%) |
Dec 26, 2017 | 87.41 | 88.09 | 87.27 | 87.44 | 415,037 | +0.03(+0.03%) |
Dec 22, 2017 | 87.46 | 87.57 | 87.14 | 87.42 | 527,885 | +0.08(+0.09%) |
Dec 21, 2017 | 87.64 | 88.02 | 86.73 | 87.34 | 1,685,334 | +0.10(+0.11%) |
Dec 20, 2017 | 87.88 | 88.04 | 86.70 | 87.24 | 1,054,519 | -0.39(-0.44%) |
Dec 19, 2017 | 87.11 | 88.22 | 86.53 | 87.63 | 1,018,640 | +0.66(+0.76%) |
Dec 18, 2017 | 87.55 | 87.82 | 86.84 | 86.97 | 1,162,211 | -0.23(-0.26%) |
Dec 15, 2017 | 86.07 | 87.79 | 85.86 | 87.20 | 1,867,290 | +1.65(+1.93%) |
Dec 14, 2017 | 85.81 | 86.63 | 85.40 | 85.55 | 1,584,317 | -0.02(-0.02%) |
Dec 13, 2017 | 85.41 | 86.05 | 85.11 | 85.57 | 1,276,228 | +0.11(+0.13%) |
Dec 12, 2017 | 85.45 | 86.46 | 85.45 | 85.45 | 1,362,140 | -0.08(-0.09%) |
Dec 11, 2017 | 85.24 | 85.65 | 84.79 | 85.53 | 795,123 | +0.01(+0.01%) |
Dec 08, 2017 | 85.52 | 85.82 | 84.79 | 85.52 | 867,812 | +0.41(+0.49%) |
Dec 07, 2017 | 85.64 | 85.99 | 85.01 | 85.11 | 1,336,703 | -0.68(-0.79%) |
Dec 06, 2017 | 86.36 | 86.40 | 85.77 | 85.79 | 1,165,077 | -0.42(-0.49%) |
Dec 05, 2017 | 88.18 | 88.42 | 86.20 | 86.21 | 2,139,377 | -2.09(-2.36%) |
Dec 04, 2017 | 87.76 | 90.39 | 87.74 | 88.30 | 2,424,714 | +0.91(+1.04%) |
Dec 01, 2017 | 86.63 | 87.42 | 85.51 | 87.39 | 2,946,960 | +0.66(+0.76%) |
Nov 30, 2017 | 85.72 | 87.59 | 85.72 | 86.73 | 3,777,643 | +1.00(+1.16%) |
Nov 29, 2017 | 82.17 | 85.82 | 82.16 | 85.73 | 2,422,691 | +3.51(+4.26%) |
Nov 28, 2017 | 81.68 | 82.38 | 81.35 | 82.23 | 1,021,430 | +0.75(+0.92%) |
Nov 27, 2017 | 80.80 | 81.62 | 80.58 | 81.48 | 1,114,606 | +0.78(+0.96%) |
Nov 24, 2017 | 81.36 | 81.49 | 80.23 | 80.70 | 720,671 | -0.79(-0.97%) |
Nov 22, 2017 | 81.50 | 82.50 | 81.22 | 81.50 | 1,676,168 | +0.05(+0.06%) |
Nov 21, 2017 | 80.87 | 82.38 | 80.86 | 81.44 | 1,508,154 | +0.04(+0.05%) |
Nov 20, 2017 | 81.26 | 81.70 | 79.55 | 81.40 | 2,375,748 | -0.56(-0.68%) |
Nov 17, 2017 | 81.59 | 82.55 | 81.06 | 81.95 | 2,285,765 | +0.09(+0.11%) |
Nov 16, 2017 | 81.19 | 82.25 | 81.19 | 81.87 | 965,732 | +0.96(+1.19%) |
Nov 15, 2017 | 81.16 | 81.39 | 80.54 | 80.91 | 837,072 | -0.50(-0.62%) |
Nov 14, 2017 | 80.72 | 81.58 | 80.53 | 81.41 | 1,543,731 | +0.37(+0.46%) |
Nov 13, 2017 | 81.04 | 81.42 | 80.91 | 81.04 | 1,201,782 | -0.04(-0.05%) |
Nov 10, 2017 | 81.74 | 81.98 | 81.07 | 81.08 | 1,198,850 | -0.85(-1.04%) |
Nov 09, 2017 | 81.87 | 82.73 | 81.18 | 81.94 | 2,092,945 | -0.11(-0.14%) |
Nov 08, 2017 | 81.37 | 82.59 | 80.83 | 82.05 | 1,054,616 | +0.43(+0.53%) |
Nov 07, 2017 | 82.27 | 82.73 | 81.41 | 81.62 | 1,026,755 | -0.43(-0.53%) |
Nov 06, 2017 | 82.65 | 83.30 | 82.04 | 82.05 | 1,323,338 | -0.83(-1.00%) |
Nov 03, 2017 | 82.68 | 83.17 | 82.54 | 82.88 | 747,459 | +0.30(+0.36%) |
Nov 02, 2017 | 82.10 | 83.42 | 81.99 | 82.58 | 1,434,158 | +0.57(+0.70%) |
Nov 01, 2017 | 82.72 | 83.23 | 81.92 | 82.01 | 1,557,480 | -0.60(-0.73%) |
Oct 31, 2017 | 82.23 | 83.04 | 81.99 | 82.61 | 1,382,302 | +0.00(+0.00%) |
Oct 30, 2017 | 84.06 | 84.06 | 81.65 | 82.61 | 1,587,783 | -1.67(-1.99%) |
Oct 27, 2017 | 83.79 | 84.42 | 83.20 | 84.28 | 1,007,534 | +0.78(+0.93%) |
Oct 26, 2017 | 83.58 | 84.34 | 82.94 | 83.50 | 1,381,185 | +0.52(+0.63%) |
Oct 25, 2017 | 83.56 | 83.64 | 82.51 | 82.98 | 2,188,429 | -0.93(-1.11%) |
Oct 24, 2017 | 83.77 | 84.11 | 83.20 | 83.92 | 1,277,600 | +0.06(+0.07%) |
Oct 23, 2017 | 83.85 | 84.56 | 83.63 | 83.86 | 1,610,017 | +0.11(+0.13%) |
Oct 20, 2017 | 82.46 | 83.94 | 82.40 | 83.75 | 2,051,530 | +1.63(+1.98%) |
Oct 19, 2017 | 81.82 | 82.90 | 79.36 | 82.12 | 2,784,733 | +1.04(+1.28%) |
Oct 18, 2017 | 81.20 | 82.00 | 80.69 | 81.08 | 2,175,461 | -0.11(-0.14%) |
Oct 17, 2017 | 80.60 | 81.28 | 79.97 | 81.20 | 1,581,439 | +0.57(+0.71%) |
Oct 16, 2017 | 80.10 | 80.65 | 79.88 | 80.62 | 1,208,407 | +0.41(+0.52%) |
Oct 13, 2017 | 80.30 | 80.69 | 79.80 | 80.21 | 892,103 | -0.41(-0.50%) |
Oct 12, 2017 | 80.54 | 81.06 | 80.10 | 80.62 | 1,833,491 | +0.06(+0.08%) |
Oct 11, 2017 | 80.21 | 80.98 | 80.01 | 80.55 | 1,496,622 | +0.52(+0.65%) |
Oct 10, 2017 | 79.87 | 80.09 | 79.44 | 80.03 | 2,089,655 | -0.18(-0.22%) |
Oct 09, 2017 | 81.49 | 81.55 | 80.10 | 80.21 | 1,095,609 | -1.20(-1.47%) |
Oct 06, 2017 | 81.46 | 81.72 | 80.99 | 81.41 | 1,317,641 | -0.02(-0.02%) |
Oct 05, 2017 | 82.02 | 82.28 | 81.14 | 81.43 | 1,217,734 | -0.46(-0.56%) |
Oct 04, 2017 | 81.78 | 82.22 | 81.50 | 81.88 | 1,625,774 | +0.06(+0.08%) |
Oct 03, 2017 | 82.10 | 82.84 | 81.41 | 81.82 | 1,795,760 | -0.60(-0.73%) |