Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 86.93 | 86.93 | 86.93 | 0 | +0.40(+0.46%) | |
Dec 28, 2017 | 86.62 | 86.68 | 86.19 | 86.53 | 1,087,047 | -0.04(-0.04%) |
Dec 27, 2017 | 86.78 | 86.79 | 86.12 | 86.57 | 2,056,192 | +0.13(+0.15%) |
Dec 26, 2017 | 86.46 | 87.40 | 86.23 | 86.44 | 1,346,151 | -0.40(-0.46%) |
Dec 22, 2017 | 86.32 | 86.92 | 85.79 | 86.84 | 2,860,684 | +1.19(+1.39%) |
Dec 21, 2017 | 86.13 | 86.44 | 85.58 | 85.65 | 2,520,732 | -0.08(-0.10%) |
Dec 20, 2017 | 86.84 | 87.98 | 85.47 | 85.74 | 4,336,904 | -0.35(-0.40%) |
Dec 19, 2017 | 86.80 | 86.93 | 85.55 | 86.08 | 1,919,989 | -0.42(-0.49%) |
Dec 18, 2017 | 85.52 | 87.03 | 85.50 | 86.50 | 2,044,426 | +1.51(+1.78%) |
Dec 15, 2017 | 85.39 | 86.21 | 84.94 | 84.99 | 4,550,555 | +0.13(+0.15%) |
Dec 14, 2017 | 85.96 | 86.04 | 84.51 | 84.86 | 2,645,312 | -0.79(-0.93%) |
Dec 13, 2017 | 85.27 | 86.23 | 85.06 | 85.65 | 2,539,795 | +0.38(+0.45%) |
Dec 12, 2017 | 85.27 | 87.40 | 85.19 | 85.27 | 3,884,310 | -1.98(-2.27%) |
Dec 11, 2017 | 87.39 | 87.39 | 85.29 | 87.25 | 3,044,707 | -0.03(-0.03%) |
Dec 08, 2017 | 86.91 | 87.60 | 86.19 | 87.28 | 2,705,928 | +0.01(+0.01%) |
Dec 07, 2017 | 86.22 | 90.29 | 86.07 | 87.27 | 6,935,844 | +2.36(+2.77%) |
Dec 06, 2017 | 84.60 | 85.37 | 84.37 | 84.92 | 3,987,534 | +0.45(+0.53%) |
Dec 05, 2017 | 85.35 | 85.77 | 84.38 | 84.47 | 2,835,561 | -0.37(-0.44%) |
Dec 04, 2017 | 83.22 | 86.09 | 82.98 | 84.84 | 3,859,060 | +2.61(+3.17%) |
Dec 01, 2017 | 82.57 | 82.95 | 81.36 | 82.23 | 3,372,103 | -0.09(-0.11%) |
Nov 30, 2017 | 83.01 | 83.93 | 82.19 | 82.33 | 3,786,846 | -0.56(-0.68%) |
Nov 29, 2017 | 82.89 | 83.33 | 82.09 | 82.89 | 4,520,110 | +0.89(+1.08%) |
Nov 28, 2017 | 80.92 | 82.29 | 80.48 | 82.00 | 2,646,209 | +1.29(+1.60%) |
Nov 27, 2017 | 80.87 | 81.58 | 79.98 | 80.71 | 3,136,975 | +0.07(+0.08%) |
Nov 24, 2017 | 81.91 | 81.97 | 80.64 | 80.64 | 1,260,091 | -0.89(-1.09%) |
Nov 22, 2017 | 81.03 | 81.63 | 80.63 | 81.53 | 1,617,391 | +0.54(+0.67%) |
Nov 21, 2017 | 81.85 | 82.37 | 80.04 | 80.99 | 3,113,151 | -0.27(-0.33%) |
Nov 20, 2017 | 80.17 | 81.77 | 80.17 | 81.26 | 3,498,729 | +1.35(+1.68%) |
Nov 17, 2017 | 79.39 | 79.91 | 78.95 | 79.92 | 2,666,157 | +0.55(+0.69%) |
Nov 16, 2017 | 78.48 | 79.55 | 78.18 | 79.36 | 3,750,750 | +2.44(+3.17%) |
Nov 15, 2017 | 76.71 | 77.39 | 75.80 | 76.92 | 2,401,574 | -0.89(-1.14%) |
Nov 14, 2017 | 77.59 | 78.35 | 77.23 | 77.81 | 2,950,582 | -0.28(-0.36%) |
Nov 13, 2017 | 78.18 | 79.53 | 77.38 | 78.09 | 2,989,653 | -0.56(-0.71%) |
Nov 10, 2017 | 76.65 | 78.67 | 76.39 | 78.65 | 3,922,386 | +2.09(+2.73%) |
Nov 09, 2017 | 74.94 | 76.78 | 74.78 | 76.56 | 2,434,571 | +1.13(+1.50%) |
Nov 08, 2017 | 75.44 | 75.76 | 74.92 | 75.43 | 1,231,312 | +0.04(+0.05%) |
Nov 07, 2017 | 75.38 | 75.76 | 74.58 | 75.39 | 1,989,901 | -0.02(-0.02%) |
Nov 06, 2017 | 76.29 | 76.30 | 75.24 | 75.41 | 1,600,955 | -1.11(-1.45%) |
Nov 03, 2017 | 76.55 | 77.43 | 76.12 | 76.52 | 2,146,952 | -0.60(-0.78%) |
Nov 02, 2017 | 76.10 | 78.12 | 75.05 | 77.12 | 1,993,261 | +1.20(+1.58%) |
Nov 01, 2017 | 75.91 | 76.32 | 75.20 | 75.92 | 1,591,722 | +0.36(+0.48%) |
Oct 31, 2017 | 75.91 | 76.75 | 75.23 | 75.56 | 2,418,553 | -0.36(-0.48%) |
Oct 30, 2017 | 77.51 | 77.58 | 75.80 | 75.92 | 2,516,372 | -1.90(-2.44%) |
Oct 27, 2017 | 78.51 | 78.51 | 77.12 | 77.82 | 1,953,493 | -1.04(-1.32%) |
Oct 26, 2017 | 78.64 | 79.51 | 78.40 | 78.86 | 1,839,489 | +0.37(+0.48%) |
Oct 25, 2017 | 78.52 | 78.70 | 77.94 | 78.48 | 1,424,012 | -0.12(-0.15%) |
Oct 24, 2017 | 78.52 | 78.76 | 77.63 | 78.61 | 1,772,233 | +0.17(+0.21%) |
Oct 23, 2017 | 78.44 | 79.32 | 78.30 | 78.44 | 2,388,786 | +0.29(+0.37%) |
Oct 20, 2017 | 77.85 | 78.32 | 77.66 | 78.15 | 2,322,960 | +0.65(+0.84%) |
Oct 19, 2017 | 77.36 | 77.84 | 77.28 | 77.49 | 1,771,922 | +0.10(+0.13%) |
Oct 18, 2017 | 76.80 | 77.78 | 76.76 | 77.39 | 3,759,046 | +0.65(+0.85%) |
Oct 17, 2017 | 76.78 | 77.11 | 76.40 | 76.74 | 1,462,597 | -0.02(-0.02%) |
Oct 16, 2017 | 76.98 | 77.11 | 76.47 | 76.76 | 1,593,846 | -0.42(-0.54%) |
Oct 13, 2017 | 76.95 | 77.75 | 76.56 | 77.18 | 2,156,979 | +0.36(+0.47%) |
Oct 12, 2017 | 76.84 | 77.25 | 76.30 | 76.81 | 2,020,415 | -0.34(-0.44%) |
Oct 11, 2017 | 75.65 | 77.36 | 75.62 | 77.15 | 3,197,716 | +1.50(+1.98%) |
Oct 10, 2017 | 74.82 | 75.92 | 74.59 | 75.65 | 2,040,240 | +1.65(+2.22%) |
Oct 09, 2017 | 75.29 | 75.39 | 73.68 | 74.01 | 2,559,170 | -1.07(-1.43%) |
Oct 06, 2017 | 75.61 | 75.86 | 74.84 | 75.08 | 2,105,872 | -0.83(-1.10%) |
Oct 05, 2017 | 75.74 | 76.39 | 75.74 | 75.91 | 1,587,116 | +0.18(+0.23%) |
Oct 04, 2017 | 75.97 | 76.40 | 75.60 | 75.74 | 1,678,248 | -0.10(-0.14%) |
Oct 03, 2017 | 76.31 | 76.49 | 75.49 | 75.84 | 2,207,106 | -0.47(-0.61%) |