Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.03 | 88.03 | 88.03 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.48 | 88.91 | 88.08 | 88.66 | 1,177,574 | +0.49(+0.55%) |
Dec 27, 2017 | 88.07 | 88.32 | 87.71 | 88.18 | 1,338,784 | -0.15(-0.17%) |
Dec 26, 2017 | 88.66 | 88.93 | 87.75 | 88.33 | 1,324,320 | -0.51(-0.58%) |
Dec 22, 2017 | 88.40 | 89.66 | 88.06 | 88.84 | 2,336,661 | +0.87(+0.98%) |
Dec 21, 2017 | 87.34 | 88.16 | 87.26 | 87.97 | 1,789,461 | +0.82(+0.94%) |
Dec 20, 2017 | 87.89 | 87.89 | 86.90 | 87.15 | 2,297,826 | -0.13(-0.15%) |
Dec 19, 2017 | 88.22 | 88.30 | 87.27 | 87.28 | 2,784,491 | -0.50(-0.57%) |
Dec 18, 2017 | 86.63 | 88.35 | 86.27 | 87.79 | 3,399,921 | +2.65(+3.11%) |
Dec 15, 2017 | 84.07 | 86.02 | 83.84 | 85.14 | 4,826,629 | +1.99(+2.39%) |
Dec 14, 2017 | 83.98 | 84.38 | 82.96 | 83.15 | 2,250,099 | -0.58(-0.70%) |
Dec 13, 2017 | 85.08 | 85.22 | 83.71 | 83.73 | 2,157,284 | -1.32(-1.55%) |
Dec 12, 2017 | 85.05 | 85.45 | 84.76 | 85.05 | 2,068,433 | +0.21(+0.25%) |
Dec 11, 2017 | 84.86 | 84.94 | 84.18 | 84.83 | 1,562,816 | +0.16(+0.19%) |
Dec 08, 2017 | 84.42 | 84.68 | 83.25 | 84.68 | 1,925,152 | +0.64(+0.76%) |
Dec 07, 2017 | 82.67 | 84.20 | 82.49 | 84.04 | 1,974,827 | +1.06(+1.28%) |
Dec 06, 2017 | 82.76 | 83.26 | 82.31 | 82.98 | 1,658,150 | -0.04(-0.04%) |
Dec 05, 2017 | 82.88 | 84.53 | 82.85 | 83.01 | 2,559,361 | -0.87(-1.03%) |
Dec 04, 2017 | 83.48 | 85.07 | 83.29 | 83.88 | 3,875,271 | +1.92(+2.34%) |
Dec 01, 2017 | 81.48 | 82.01 | 79.74 | 81.96 | 2,995,221 | +0.64(+0.78%) |
Nov 30, 2017 | 81.03 | 82.56 | 80.80 | 81.33 | 4,199,262 | +0.91(+1.13%) |
Nov 29, 2017 | 80.07 | 81.60 | 79.32 | 80.42 | 3,653,278 | +1.08(+1.36%) |
Nov 28, 2017 | 77.10 | 79.42 | 76.65 | 79.34 | 2,445,399 | +2.55(+3.32%) |
Nov 27, 2017 | 77.20 | 77.24 | 76.52 | 76.79 | 1,843,344 | -0.45(-0.58%) |
Nov 24, 2017 | 77.61 | 77.61 | 77.12 | 77.24 | 572,917 | +0.11(+0.14%) |
Nov 22, 2017 | 77.77 | 77.91 | 76.99 | 77.14 | 1,431,250 | -0.61(-0.78%) |
Nov 21, 2017 | 78.53 | 78.71 | 77.41 | 77.75 | 1,469,301 | -0.28(-0.36%) |
Nov 20, 2017 | 77.78 | 78.20 | 77.51 | 78.03 | 1,813,207 | +0.39(+0.50%) |
Nov 17, 2017 | 76.84 | 77.99 | 76.81 | 77.64 | 1,908,803 | +0.60(+0.78%) |
Nov 16, 2017 | 77.72 | 78.28 | 76.85 | 77.04 | 2,282,371 | -0.42(-0.55%) |
Nov 15, 2017 | 75.30 | 77.75 | 75.30 | 77.46 | 3,215,912 | +1.44(+1.90%) |
Nov 14, 2017 | 76.40 | 76.55 | 75.50 | 76.02 | 3,811,741 | -0.84(-1.09%) |
Nov 13, 2017 | 76.57 | 77.06 | 76.03 | 76.86 | 2,681,560 | -0.18(-0.23%) |
Nov 10, 2017 | 77.07 | 77.37 | 76.71 | 77.04 | 1,800,662 | -0.49(-0.64%) |
Nov 09, 2017 | 77.77 | 77.98 | 76.39 | 77.53 | 2,441,030 | -0.76(-0.97%) |
Nov 08, 2017 | 79.02 | 79.19 | 77.95 | 78.29 | 2,546,549 | -1.01(-1.28%) |
Nov 07, 2017 | 81.21 | 81.45 | 79.16 | 79.30 | 2,098,519 | -1.92(-2.36%) |
Nov 06, 2017 | 80.82 | 81.28 | 80.37 | 81.22 | 1,556,810 | +0.62(+0.76%) |
Nov 03, 2017 | 81.04 | 81.31 | 80.45 | 80.60 | 2,331,945 | -0.75(-0.92%) |
Nov 02, 2017 | 80.51 | 81.56 | 80.08 | 81.35 | 1,519,474 | +0.48(+0.60%) |
Nov 01, 2017 | 81.54 | 81.83 | 80.44 | 80.87 | 1,933,934 | -0.25(-0.30%) |
Oct 31, 2017 | 81.51 | 81.84 | 80.96 | 81.11 | 2,482,774 | -0.22(-0.27%) |
Oct 30, 2017 | 81.04 | 82.19 | 81.04 | 81.33 | 2,099,658 | -0.31(-0.38%) |
Oct 27, 2017 | 81.55 | 81.82 | 80.96 | 81.64 | 2,540,422 | +0.23(+0.28%) |
Oct 26, 2017 | 80.08 | 81.59 | 80.07 | 81.41 | 3,647,980 | +1.50(+1.87%) |
Oct 25, 2017 | 80.16 | 80.96 | 79.17 | 79.92 | 6,810,009 | +1.14(+1.45%) |
Oct 24, 2017 | 79.14 | 79.20 | 78.13 | 78.77 | 3,051,402 | -0.18(-0.22%) |
Oct 23, 2017 | 78.85 | 79.20 | 78.33 | 78.95 | 2,524,147 | +0.04(+0.06%) |
Oct 20, 2017 | 77.93 | 78.91 | 77.79 | 78.91 | 4,276,486 | +1.93(+2.50%) |
Oct 19, 2017 | 75.51 | 77.00 | 75.37 | 76.98 | 2,324,137 | +0.72(+0.95%) |
Oct 18, 2017 | 75.97 | 76.35 | 75.63 | 76.26 | 1,326,892 | +0.52(+0.69%) |
Oct 17, 2017 | 76.54 | 76.54 | 75.60 | 75.74 | 1,648,313 | -0.69(-0.90%) |
Oct 16, 2017 | 75.49 | 76.44 | 75.25 | 76.42 | 2,519,800 | +1.31(+1.75%) |
Oct 13, 2017 | 74.18 | 75.53 | 73.81 | 75.11 | 2,195,253 | +0.68(+0.91%) |
Oct 12, 2017 | 76.03 | 76.20 | 74.36 | 74.44 | 3,177,129 | -1.90(-2.49%) |
Oct 11, 2017 | 77.00 | 77.00 | 76.30 | 76.34 | 1,784,623 | -0.48(-0.63%) |
Oct 10, 2017 | 76.86 | 77.43 | 76.74 | 76.82 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2017 | 76.99 | 77.19 | 76.61 | 76.82 | 1,632,024 | +0.23(+0.30%) |
Oct 06, 2017 | 76.60 | 76.75 | 76.06 | 76.59 | 2,176,018 | -0.04(-0.06%) |
Oct 05, 2017 | 76.08 | 76.93 | 75.71 | 76.64 | 1,911,163 | +0.66(+0.87%) |
Oct 04, 2017 | 76.03 | 76.21 | 75.65 | 75.98 | 2,311,687 | -0.03(-0.03%) |
Oct 03, 2017 | 75.61 | 76.02 | 75.26 | 76.00 | 3,022,798 | +0.40(+0.52%) |