Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 85.15 | 85.15 | 85.15 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 85.60 | 85.60 | 85.08 | 85.32 | 1,323,203 | -0.10(-0.11%) |
Dec 27, 2017 | 85.68 | 85.69 | 85.17 | 85.41 | 1,810,791 | -0.24(-0.28%) |
Dec 26, 2017 | 86.16 | 86.43 | 85.51 | 85.65 | 905,510 | -0.38(-0.44%) |
Dec 22, 2017 | 86.94 | 86.99 | 85.80 | 86.03 | 1,365,462 | -0.43(-0.50%) |
Dec 21, 2017 | 87.18 | 87.46 | 86.41 | 86.46 | 2,510,343 | -0.27(-0.32%) |
Dec 20, 2017 | 87.10 | 87.52 | 86.63 | 86.73 | 2,889,946 | +0.19(+0.21%) |
Dec 19, 2017 | 86.65 | 86.99 | 86.35 | 86.54 | 2,130,990 | +0.55(+0.64%) |
Dec 18, 2017 | 86.57 | 86.64 | 85.36 | 86.00 | 2,710,702 | +0.29(+0.34%) |
Dec 15, 2017 | 85.47 | 86.46 | 85.31 | 85.71 | 3,847,983 | +0.93(+1.10%) |
Dec 14, 2017 | 84.66 | 85.72 | 84.38 | 84.77 | 2,676,052 | +0.39(+0.46%) |
Dec 13, 2017 | 85.97 | 86.18 | 84.38 | 84.39 | 2,376,110 | -1.81(-2.10%) |
Dec 12, 2017 | 86.20 | 86.65 | 85.59 | 86.20 | 2,487,090 | +0.10(+0.11%) |
Dec 11, 2017 | 86.66 | 86.83 | 85.72 | 86.10 | 1,971,507 | -0.66(-0.76%) |
Dec 08, 2017 | 86.54 | 86.80 | 86.05 | 86.76 | 1,599,056 | +0.61(+0.70%) |
Dec 07, 2017 | 85.11 | 86.41 | 84.99 | 86.15 | 1,398,713 | +0.70(+0.82%) |
Dec 06, 2017 | 85.43 | 86.08 | 85.32 | 85.45 | 1,684,940 | -0.10(-0.11%) |
Dec 05, 2017 | 86.77 | 86.93 | 85.42 | 85.55 | 1,758,257 | -0.93(-1.07%) |
Dec 04, 2017 | 86.75 | 87.38 | 86.45 | 86.47 | 2,416,054 | +1.01(+1.18%) |
Dec 01, 2017 | 85.91 | 86.06 | 83.89 | 85.46 | 2,247,580 | -0.33(-0.38%) |
Nov 30, 2017 | 86.57 | 87.09 | 85.41 | 85.79 | 5,109,847 | -0.02(-0.03%) |
Nov 29, 2017 | 84.26 | 86.70 | 83.89 | 85.81 | 3,704,026 | +2.25(+2.69%) |
Nov 28, 2017 | 81.41 | 83.68 | 81.24 | 83.56 | 3,545,798 | +2.46(+3.03%) |
Nov 27, 2017 | 80.77 | 81.37 | 80.77 | 81.10 | 2,042,782 | +0.44(+0.54%) |
Nov 24, 2017 | 81.09 | 81.12 | 80.62 | 80.66 | 777,320 | -0.02(-0.03%) |
Nov 22, 2017 | 81.08 | 81.38 | 80.53 | 80.69 | 1,703,068 | -0.26(-0.33%) |
Nov 21, 2017 | 81.25 | 81.33 | 80.86 | 80.95 | 1,728,903 | +0.03(+0.04%) |
Nov 20, 2017 | 81.22 | 81.35 | 80.85 | 80.92 | 2,259,956 | -0.17(-0.21%) |
Nov 17, 2017 | 80.77 | 81.61 | 80.62 | 81.09 | 1,675,940 | -0.09(-0.11%) |
Nov 16, 2017 | 81.53 | 82.05 | 81.14 | 81.18 | 2,524,924 | +0.11(+0.14%) |
Nov 15, 2017 | 79.65 | 82.84 | 79.47 | 81.07 | 2,755,516 | +0.49(+0.60%) |
Nov 14, 2017 | 80.66 | 80.87 | 80.36 | 80.58 | 2,439,855 | -0.65(-0.80%) |
Nov 13, 2017 | 80.83 | 81.84 | 80.53 | 81.23 | 2,195,019 | -0.21(-0.25%) |
Nov 10, 2017 | 82.39 | 82.58 | 81.39 | 81.44 | 2,454,590 | -0.90(-1.10%) |
Nov 09, 2017 | 82.31 | 83.19 | 81.84 | 82.34 | 2,341,612 | -0.36(-0.44%) |
Nov 08, 2017 | 82.33 | 83.13 | 81.88 | 82.70 | 2,673,485 | +0.37(+0.45%) |
Nov 07, 2017 | 82.91 | 83.83 | 81.94 | 82.33 | 2,214,803 | -0.33(-0.40%) |
Nov 06, 2017 | 82.14 | 82.93 | 82.00 | 82.67 | 1,926,404 | +0.40(+0.49%) |
Nov 03, 2017 | 82.90 | 83.10 | 82.05 | 82.26 | 2,698,946 | -0.81(-0.97%) |
Nov 02, 2017 | 82.12 | 83.36 | 81.21 | 83.07 | 3,197,372 | +1.74(+2.13%) |
Nov 01, 2017 | 81.63 | 82.47 | 81.18 | 81.33 | 2,438,360 | +0.09(+0.11%) |
Oct 31, 2017 | 82.11 | 82.34 | 81.22 | 81.25 | 2,127,147 | -0.84(-1.02%) |
Oct 30, 2017 | 82.00 | 82.42 | 81.81 | 82.08 | 2,472,855 | -0.31(-0.37%) |
Oct 27, 2017 | 81.97 | 82.50 | 81.71 | 82.39 | 1,483,885 | +0.10(+0.12%) |
Oct 26, 2017 | 82.08 | 82.85 | 82.06 | 82.30 | 1,638,669 | +0.47(+0.58%) |
Oct 25, 2017 | 82.50 | 82.69 | 81.44 | 81.83 | 2,731,087 | -0.68(-0.82%) |
Oct 24, 2017 | 82.01 | 82.75 | 81.83 | 82.50 | 2,197,596 | +1.02(+1.25%) |
Oct 23, 2017 | 81.48 | 82.00 | 81.34 | 81.49 | 1,425,675 | +0.01(+0.01%) |
Oct 20, 2017 | 81.39 | 81.88 | 81.00 | 81.48 | 2,065,494 | +0.87(+1.08%) |
Oct 19, 2017 | 79.64 | 80.66 | 79.53 | 80.61 | 1,741,972 | +0.52(+0.65%) |
Oct 18, 2017 | 80.42 | 80.42 | 79.74 | 80.09 | 2,065,052 | +0.07(+0.09%) |
Oct 17, 2017 | 80.69 | 80.87 | 79.69 | 80.02 | 2,183,069 | -0.43(-0.53%) |
Oct 16, 2017 | 80.48 | 80.96 | 80.36 | 80.44 | 2,098,151 | +0.19(+0.24%) |
Oct 13, 2017 | 80.45 | 80.76 | 80.04 | 80.25 | 1,817,686 | -0.18(-0.22%) |
Oct 12, 2017 | 81.02 | 81.02 | 80.28 | 80.43 | 1,562,251 | -0.49(-0.60%) |
Oct 11, 2017 | 80.66 | 81.13 | 80.44 | 80.91 | 2,018,059 | +0.01(+0.01%) |
Oct 10, 2017 | 80.33 | 81.03 | 80.23 | 80.91 | 2,128,006 | +0.69(+0.86%) |
Oct 09, 2017 | 80.80 | 80.96 | 80.08 | 80.22 | 1,179,771 | -0.43(-0.54%) |
Oct 06, 2017 | 80.67 | 81.41 | 80.08 | 80.65 | 2,323,363 | +0.29(+0.36%) |
Oct 05, 2017 | 79.43 | 80.72 | 79.19 | 80.36 | 1,940,325 | +1.04(+1.31%) |
Oct 04, 2017 | 79.34 | 79.66 | 79.03 | 79.33 | 1,518,579 | +0.01(+0.01%) |
Oct 03, 2017 | 78.90 | 79.36 | 78.52 | 79.32 | 2,402,558 | +0.41(+0.52%) |