Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.31 | 82.31 | 82.31 | 0 | -0.75(-0.91%) | |
Dec 28, 2017 | 83.40 | 83.40 | 82.42 | 83.07 | 205,830 | -0.06(-0.07%) |
Dec 27, 2017 | 82.69 | 83.32 | 82.44 | 83.12 | 195,369 | +0.43(+0.52%) |
Dec 26, 2017 | 82.78 | 83.40 | 82.62 | 82.69 | 183,891 | -0.24(-0.30%) |
Dec 22, 2017 | 83.18 | 83.26 | 82.37 | 82.93 | 454,486 | -0.11(-0.14%) |
Dec 21, 2017 | 83.95 | 84.50 | 82.98 | 83.05 | 321,515 | -0.98(-1.16%) |
Dec 20, 2017 | 85.16 | 85.20 | 83.74 | 84.03 | 287,986 | -0.65(-0.77%) |
Dec 19, 2017 | 84.08 | 84.98 | 83.96 | 84.67 | 333,832 | +0.84(+1.00%) |
Dec 18, 2017 | 84.15 | 85.27 | 83.74 | 83.84 | 344,896 | -0.09(-0.11%) |
Dec 15, 2017 | 82.50 | 84.36 | 82.44 | 83.93 | 1,222,458 | +1.52(+1.85%) |
Dec 14, 2017 | 82.82 | 83.60 | 82.36 | 82.41 | 392,682 | -0.34(-0.41%) |
Dec 13, 2017 | 82.77 | 83.67 | 82.68 | 82.75 | 471,903 | +0.03(+0.03%) |
Dec 12, 2017 | 82.74 | 83.07 | 82.50 | 82.72 | 427,168 | +0.07(+0.08%) |
Dec 11, 2017 | 83.08 | 83.51 | 82.57 | 82.65 | 443,205 | -0.58(-0.70%) |
Dec 08, 2017 | 83.59 | 83.97 | 83.11 | 83.23 | 337,878 | -0.27(-0.33%) |
Dec 07, 2017 | 83.92 | 83.92 | 83.20 | 83.51 | 297,985 | -0.24(-0.29%) |
Dec 06, 2017 | 83.73 | 84.29 | 83.57 | 83.75 | 353,893 | -0.08(-0.09%) |
Dec 05, 2017 | 84.13 | 84.76 | 83.57 | 83.83 | 254,248 | -0.37(-0.44%) |
Dec 04, 2017 | 84.69 | 84.69 | 84.08 | 84.19 | 378,424 | -0.17(-0.20%) |
Dec 01, 2017 | 84.76 | 84.76 | 82.98 | 84.36 | 258,330 | -0.29(-0.34%) |
Nov 30, 2017 | 84.23 | 85.02 | 84.03 | 84.66 | 344,321 | +0.49(+0.58%) |
Nov 29, 2017 | 83.69 | 84.56 | 83.61 | 84.17 | 237,039 | +0.48(+0.57%) |
Nov 28, 2017 | 83.56 | 83.69 | 82.79 | 83.69 | 172,922 | +0.45(+0.54%) |
Nov 27, 2017 | 83.23 | 83.62 | 83.03 | 83.23 | 212,033 | -0.03(-0.03%) |
Nov 24, 2017 | 82.73 | 83.37 | 82.48 | 83.26 | 94,793 | +0.55(+0.66%) |
Nov 22, 2017 | 83.18 | 83.18 | 82.42 | 82.72 | 252,250 | -0.64(-0.77%) |
Nov 21, 2017 | 82.81 | 83.39 | 82.81 | 83.36 | 308,656 | +0.71(+0.85%) |
Nov 20, 2017 | 82.47 | 82.76 | 81.82 | 82.65 | 200,961 | +0.27(+0.33%) |
Nov 17, 2017 | 82.00 | 82.58 | 81.75 | 82.38 | 261,813 | -0.04(-0.05%) |
Nov 16, 2017 | 82.37 | 82.94 | 82.14 | 82.42 | 342,151 | +0.26(+0.32%) |
Nov 15, 2017 | 82.32 | 82.47 | 81.54 | 82.15 | 257,130 | -0.61(-0.74%) |
Nov 14, 2017 | 81.88 | 82.81 | 81.54 | 82.76 | 336,928 | +0.68(+0.83%) |
Nov 13, 2017 | 81.19 | 82.24 | 80.66 | 82.08 | 376,746 | +0.64(+0.78%) |
Nov 10, 2017 | 82.66 | 82.66 | 80.96 | 81.44 | 251,076 | -1.22(-1.47%) |
Nov 09, 2017 | 82.14 | 82.84 | 81.80 | 82.66 | 389,578 | +0.43(+0.52%) |
Nov 08, 2017 | 81.87 | 82.29 | 81.28 | 82.23 | 255,675 | +0.36(+0.44%) |
Nov 07, 2017 | 81.87 | 82.01 | 81.48 | 81.87 | 319,336 | +0.10(+0.13%) |
Nov 06, 2017 | 82.74 | 83.27 | 81.59 | 81.77 | 367,997 | -1.34(-1.61%) |
Nov 03, 2017 | 82.26 | 83.80 | 81.97 | 83.11 | 498,937 | +0.85(+1.04%) |
Nov 02, 2017 | 84.03 | 84.79 | 82.17 | 82.26 | 744,112 | -1.43(-1.71%) |
Nov 01, 2017 | 85.91 | 85.99 | 81.78 | 83.69 | 1,111,580 | -3.83(-4.37%) |
Oct 31, 2017 | 86.40 | 87.57 | 85.99 | 87.52 | 557,126 | +1.13(+1.30%) |
Oct 30, 2017 | 86.78 | 86.82 | 85.75 | 86.39 | 361,174 | -0.63(-0.72%) |
Oct 27, 2017 | 85.60 | 87.17 | 85.52 | 87.02 | 411,984 | +1.50(+1.75%) |
Oct 26, 2017 | 85.31 | 86.27 | 85.31 | 85.52 | 326,563 | +0.12(+0.14%) |
Oct 25, 2017 | 85.48 | 85.64 | 84.71 | 85.40 | 356,802 | -0.15(-0.18%) |
Oct 24, 2017 | 85.59 | 85.86 | 84.68 | 85.55 | 294,090 | -0.04(-0.04%) |
Oct 23, 2017 | 85.81 | 86.45 | 85.42 | 85.59 | 259,288 | +0.03(+0.03%) |
Oct 20, 2017 | 85.33 | 85.79 | 85.16 | 85.56 | 229,627 | +0.60(+0.71%) |
Oct 19, 2017 | 84.81 | 85.01 | 84.40 | 84.96 | 341,530 | +0.09(+0.11%) |
Oct 18, 2017 | 85.31 | 85.31 | 84.59 | 84.86 | 306,633 | -0.27(-0.32%) |
Oct 17, 2017 | 84.72 | 85.31 | 84.72 | 85.14 | 249,017 | +0.11(+0.13%) |
Oct 16, 2017 | 84.37 | 85.11 | 84.08 | 85.02 | 288,682 | +1.11(+1.32%) |
Oct 13, 2017 | 84.75 | 85.27 | 83.73 | 83.92 | 480,472 | -1.04(-1.23%) |
Oct 12, 2017 | 84.40 | 85.09 | 84.20 | 84.96 | 266,793 | +0.56(+0.67%) |
Oct 11, 2017 | 84.46 | 84.60 | 84.17 | 84.40 | 436,613 | +0.09(+0.11%) |
Oct 10, 2017 | 84.25 | 84.41 | 83.67 | 84.30 | 496,751 | -0.01(-0.01%) |
Oct 09, 2017 | 84.74 | 84.87 | 84.05 | 84.31 | 231,098 | -0.56(-0.66%) |
Oct 06, 2017 | 85.25 | 85.47 | 84.70 | 84.87 | 289,692 | -0.48(-0.56%) |
Oct 05, 2017 | 84.68 | 85.50 | 84.45 | 85.35 | 467,967 | +0.66(+0.78%) |
Oct 04, 2017 | 84.03 | 85.11 | 83.82 | 84.70 | 487,636 | +0.64(+0.76%) |
Oct 03, 2017 | 83.50 | 84.09 | 83.28 | 84.06 | 467,229 | +0.79(+0.95%) |