Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.84 | 82.84 | 82.84 | 0 | +0.55(+0.67%) | |
Dec 28, 2017 | 82.66 | 82.84 | 81.91 | 82.29 | 662,390 | -0.30(-0.36%) |
Dec 27, 2017 | 82.30 | 82.93 | 81.90 | 82.59 | 776,818 | +0.32(+0.39%) |
Dec 26, 2017 | 82.35 | 82.48 | 81.65 | 82.27 | 628,002 | -0.48(-0.58%) |
Dec 22, 2017 | 84.00 | 84.00 | 82.18 | 82.75 | 792,566 | -1.16(-1.38%) |
Dec 21, 2017 | 83.92 | 84.30 | 83.29 | 83.91 | 1,082,218 | +0.29(+0.35%) |
Dec 20, 2017 | 84.27 | 84.44 | 81.76 | 83.62 | 1,080,218 | -0.59(-0.70%) |
Dec 19, 2017 | 83.50 | 84.50 | 82.68 | 84.21 | 1,131,374 | +0.67(+0.80%) |
Dec 18, 2017 | 82.63 | 84.10 | 82.58 | 83.54 | 1,717,924 | +1.08(+1.31%) |
Dec 15, 2017 | 81.18 | 83.88 | 80.61 | 82.46 | 2,422,945 | +1.27(+1.56%) |
Dec 14, 2017 | 80.50 | 83.05 | 80.07 | 81.19 | 2,721,453 | +0.75(+0.93%) |
Dec 13, 2017 | 79.78 | 80.91 | 79.68 | 80.44 | 1,298,916 | +0.27(+0.34%) |
Dec 12, 2017 | 81.32 | 81.53 | 79.21 | 80.17 | 1,969,878 | -1.22(-1.50%) |
Dec 11, 2017 | 80.35 | 81.90 | 80.11 | 81.39 | 2,122,203 | +0.97(+1.21%) |
Dec 08, 2017 | 80.94 | 81.56 | 79.71 | 80.42 | 2,079,153 | -0.13(-0.16%) |
Dec 07, 2017 | 81.01 | 81.71 | 80.25 | 80.55 | 1,416,628 | +0.10(+0.12%) |
Dec 06, 2017 | 77.60 | 80.54 | 77.44 | 80.45 | 1,821,516 | +2.44(+3.13%) |
Dec 05, 2017 | 77.30 | 78.62 | 77.06 | 78.01 | 1,634,940 | +0.33(+0.42%) |
Dec 04, 2017 | 80.56 | 81.02 | 76.91 | 77.68 | 2,694,645 | -2.02(-2.53%) |
Dec 01, 2017 | 80.29 | 81.14 | 79.85 | 79.70 | 1,569,542 | -0.39(-0.49%) |
Nov 30, 2017 | 79.33 | 80.58 | 78.84 | 80.09 | 1,734,239 | +0.60(+0.75%) |
Nov 29, 2017 | 81.57 | 82.37 | 78.42 | 79.49 | 2,699,096 | -1.93(-2.37%) |
Nov 28, 2017 | 82.57 | 82.84 | 81.11 | 81.42 | 2,470,977 | -0.67(-0.82%) |
Nov 27, 2017 | 84.00 | 84.52 | 81.82 | 82.09 | 2,068,252 | -2.01(-2.39%) |
Nov 24, 2017 | 83.76 | 84.47 | 83.57 | 84.10 | 584,828 | +0.57(+0.68%) |
Nov 22, 2017 | 83.78 | 84.59 | 83.16 | 83.53 | 1,422,762 | -0.25(-0.30%) |
Nov 21, 2017 | 81.32 | 84.88 | 81.26 | 83.78 | 3,394,349 | +2.43(+2.99%) |
Nov 20, 2017 | 81.04 | 81.70 | 80.39 | 81.35 | 3,604,638 | -0.35(-0.43%) |
Nov 17, 2017 | 79.04 | 81.99 | 78.22 | 81.70 | 13,219,805 | +12.40(+17.89%) |
Nov 16, 2017 | 68.30 | 69.89 | 68.30 | 69.30 | 3,637,757 | +1.57(+2.32%) |
Nov 15, 2017 | 68.00 | 68.45 | 67.01 | 67.73 | 1,198,180 | -0.62(-0.91%) |
Nov 14, 2017 | 67.51 | 68.80 | 67.39 | 68.35 | 1,847,466 | +0.61(+0.90%) |
Nov 13, 2017 | 69.75 | 70.25 | 67.68 | 67.74 | 2,061,444 | -2.00(-2.87%) |
Nov 10, 2017 | 70.36 | 70.96 | 69.71 | 69.74 | 1,847,759 | -1.04(-1.47%) |
Nov 09, 2017 | 70.33 | 71.46 | 69.36 | 70.78 | 1,460,431 | -0.38(-0.53%) |
Nov 08, 2017 | 68.10 | 71.31 | 67.91 | 71.16 | 2,555,796 | +3.16(+4.65%) |
Nov 07, 2017 | 68.69 | 69.24 | 67.74 | 68.00 | 856,914 | -0.41(-0.60%) |
Nov 06, 2017 | 67.63 | 69.11 | 67.63 | 68.41 | 1,065,638 | +0.78(+1.15%) |
Nov 03, 2017 | 65.88 | 67.67 | 65.73 | 67.63 | 999,693 | +1.08(+1.62%) |
Nov 02, 2017 | 66.60 | 66.96 | 66.17 | 66.55 | 998,141 | -0.44(-0.66%) |
Nov 01, 2017 | 67.56 | 67.78 | 66.52 | 66.99 | 2,168,663 | -0.31(-0.46%) |
Oct 31, 2017 | 66.68 | 67.83 | 66.51 | 67.30 | 1,496,638 | +0.96(+1.45%) |
Oct 30, 2017 | 66.74 | 66.83 | 65.61 | 66.34 | 1,097,828 | -0.31(-0.47%) |
Oct 27, 2017 | 67.20 | 67.47 | 66.50 | 66.65 | 1,579,135 | -0.02(-0.03%) |
Oct 26, 2017 | 65.24 | 66.72 | 65.10 | 66.67 | 1,362,509 | +1.53(+2.35%) |
Oct 25, 2017 | 66.19 | 66.31 | 64.76 | 65.14 | 1,246,527 | -0.27(-0.41%) |
Oct 24, 2017 | 64.33 | 65.70 | 63.85 | 65.41 | 1,455,696 | +1.18(+1.84%) |
Oct 23, 2017 | 64.85 | 65.20 | 64.01 | 64.23 | 1,002,529 | +0.14(+0.22%) |
Oct 20, 2017 | 63.90 | 64.58 | 63.71 | 64.09 | 830,496 | +0.51(+0.80%) |
Oct 19, 2017 | 62.58 | 63.61 | 62.39 | 63.58 | 1,677,602 | +0.30(+0.47%) |
Oct 18, 2017 | 64.03 | 64.35 | 63.26 | 63.28 | 1,326,612 | -0.69(-1.08%) |
Oct 17, 2017 | 64.31 | 64.97 | 63.97 | 63.97 | 2,619,035 | -0.30(-0.47%) |
Oct 16, 2017 | 63.80 | 64.30 | 63.50 | 64.27 | 1,857,103 | +0.72(+1.13%) |
Oct 13, 2017 | 63.59 | 63.86 | 63.13 | 63.55 | 1,808,713 | +0.06(+0.09%) |
Oct 12, 2017 | 63.47 | 63.75 | 62.81 | 63.49 | 1,855,197 | +0.01(+0.02%) |
Oct 11, 2017 | 64.02 | 64.50 | 63.28 | 63.48 | 1,559,211 | -0.33(-0.52%) |
Oct 10, 2017 | 65.83 | 66.31 | 63.24 | 63.81 | 3,396,064 | -1.72(-2.62%) |
Oct 09, 2017 | 67.14 | 67.14 | 65.43 | 65.53 | 1,105,767 | -1.32(-1.97%) |
Oct 06, 2017 | 66.05 | 66.90 | 66.04 | 66.85 | 816,094 | +0.42(+0.63%) |
Oct 05, 2017 | 66.37 | 66.53 | 65.88 | 66.43 | 1,019,360 | +0.48(+0.73%) |
Oct 04, 2017 | 65.26 | 66.27 | 64.64 | 65.95 | 2,426,075 | +0.43(+0.66%) |
Oct 03, 2017 | 66.18 | 66.72 | 65.38 | 65.52 | 2,133,111 | -0.88(-1.33%) |