Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 77.89 | 77.89 | 77.89 | 0 | +0.48(+0.62%) | |
Dec 28, 2017 | 76.73 | 77.55 | 76.18 | 77.40 | 162,135 | +0.69(+0.89%) |
Dec 27, 2017 | 77.05 | 77.89 | 76.45 | 76.72 | 78,743 | -0.32(-0.41%) |
Dec 26, 2017 | 78.08 | 78.32 | 77.04 | 77.04 | 81,890 | -0.94(-1.20%) |
Dec 22, 2017 | 78.33 | 79.09 | 77.68 | 77.97 | 80,251 | -0.50(-0.64%) |
Dec 21, 2017 | 78.87 | 80.89 | 78.01 | 78.47 | 89,392 | -0.12(-0.16%) |
Dec 20, 2017 | 79.37 | 79.79 | 78.21 | 78.60 | 105,354 | -0.24(-0.30%) |
Dec 19, 2017 | 80.73 | 80.73 | 78.62 | 78.84 | 118,215 | -1.90(-2.36%) |
Dec 18, 2017 | 81.21 | 82.84 | 80.49 | 80.74 | 88,115 | +0.12(+0.14%) |
Dec 15, 2017 | 78.09 | 81.04 | 78.08 | 80.63 | 508,028 | +2.82(+3.62%) |
Dec 14, 2017 | 79.55 | 81.03 | 76.97 | 77.81 | 73,590 | -1.59(-2.00%) |
Dec 13, 2017 | 78.88 | 80.12 | 78.69 | 79.40 | 113,349 | +0.53(+0.67%) |
Dec 12, 2017 | 78.37 | 80.61 | 78.37 | 78.87 | 144,725 | +0.22(+0.28%) |
Dec 11, 2017 | 79.50 | 81.06 | 78.38 | 78.65 | 71,667 | -0.77(-0.97%) |
Dec 08, 2017 | 81.54 | 81.54 | 78.69 | 79.42 | 99,820 | -1.85(-2.27%) |
Dec 07, 2017 | 81.44 | 83.12 | 80.75 | 81.26 | 85,297 | -0.19(-0.24%) |
Dec 06, 2017 | 81.17 | 82.43 | 80.75 | 81.45 | 55,597 | +0.00(+0.00%) |
Dec 05, 2017 | 82.99 | 83.39 | 81.40 | 81.45 | 89,593 | -1.41(-1.71%) |
Dec 04, 2017 | 84.44 | 84.44 | 82.84 | 82.87 | 76,303 | -0.60(-0.71%) |
Dec 01, 2017 | 84.04 | 84.04 | 82.80 | 83.46 | 80,433 | -0.43(-0.52%) |
Nov 30, 2017 | 84.70 | 84.70 | 82.68 | 83.89 | 79,396 | -0.42(-0.50%) |
Nov 29, 2017 | 83.79 | 85.05 | 83.39 | 84.32 | 65,537 | +0.58(+0.69%) |
Nov 28, 2017 | 82.75 | 83.88 | 82.35 | 83.74 | 78,403 | +1.15(+1.40%) |
Nov 27, 2017 | 83.23 | 83.83 | 82.59 | 82.59 | 48,938 | -0.69(-0.83%) |
Nov 24, 2017 | 83.10 | 83.37 | 81.93 | 83.28 | 27,242 | +0.54(+0.65%) |
Nov 22, 2017 | 83.23 | 84.55 | 80.77 | 82.74 | 60,802 | -0.62(-0.74%) |
Nov 21, 2017 | 81.71 | 83.99 | 81.36 | 83.36 | 130,192 | +1.79(+2.19%) |
Nov 20, 2017 | 80.24 | 81.65 | 79.78 | 81.57 | 122,511 | +1.34(+1.67%) |
Nov 17, 2017 | 79.97 | 80.86 | 79.61 | 80.23 | 88,783 | +0.12(+0.16%) |
Nov 16, 2017 | 79.66 | 81.13 | 77.58 | 80.11 | 89,116 | +0.87(+1.09%) |
Nov 15, 2017 | 79.46 | 80.13 | 78.83 | 79.24 | 83,751 | -0.77(-0.96%) |
Nov 14, 2017 | 79.66 | 80.55 | 79.60 | 80.01 | 69,848 | -0.05(-0.06%) |
Nov 13, 2017 | 79.21 | 80.38 | 78.80 | 80.06 | 64,444 | +0.44(+0.56%) |
Nov 10, 2017 | 79.77 | 80.42 | 79.27 | 79.62 | 82,641 | -0.38(-0.48%) |
Nov 09, 2017 | 80.33 | 80.93 | 79.50 | 80.00 | 80,064 | -1.01(-1.25%) |
Nov 08, 2017 | 80.59 | 81.68 | 79.93 | 81.01 | 85,396 | -0.11(-0.13%) |
Nov 07, 2017 | 81.09 | 81.61 | 78.97 | 81.12 | 124,825 | +0.90(+1.13%) |
Nov 06, 2017 | 80.22 | 81.30 | 79.68 | 80.21 | 68,332 | +0.19(+0.24%) |
Nov 03, 2017 | 80.18 | 80.76 | 79.48 | 80.02 | 63,872 | +0.03(+0.04%) |
Nov 02, 2017 | 79.55 | 80.56 | 78.90 | 79.99 | 55,510 | +0.43(+0.54%) |
Nov 01, 2017 | 81.62 | 81.62 | 79.14 | 79.56 | 91,823 | -1.47(-1.82%) |
Oct 31, 2017 | 79.16 | 81.65 | 78.68 | 81.03 | 102,506 | +2.18(+2.77%) |
Oct 30, 2017 | 80.64 | 80.64 | 78.44 | 78.85 | 64,119 | -1.97(-2.44%) |
Oct 27, 2017 | 80.60 | 81.02 | 79.27 | 80.82 | 75,264 | +0.28(+0.35%) |
Oct 26, 2017 | 81.04 | 81.16 | 79.62 | 80.54 | 45,846 | +0.01(+0.01%) |
Oct 25, 2017 | 80.28 | 80.88 | 79.53 | 80.53 | 45,987 | +0.13(+0.17%) |
Oct 24, 2017 | 80.41 | 81.30 | 80.30 | 80.40 | 63,657 | +0.15(+0.19%) |
Oct 23, 2017 | 80.78 | 80.78 | 79.08 | 80.24 | 53,505 | -0.35(-0.43%) |
Oct 20, 2017 | 79.98 | 81.08 | 79.75 | 80.59 | 83,820 | +1.18(+1.49%) |
Oct 19, 2017 | 78.84 | 79.82 | 78.66 | 79.41 | 63,538 | +0.33(+0.41%) |
Oct 18, 2017 | 78.86 | 79.62 | 76.66 | 79.08 | 51,674 | +0.30(+0.38%) |
Oct 17, 2017 | 79.13 | 79.34 | 78.43 | 78.78 | 48,390 | -0.33(-0.41%) |
Oct 16, 2017 | 79.58 | 80.36 | 78.78 | 79.11 | 84,622 | -0.09(-0.11%) |
Oct 13, 2017 | 78.72 | 79.48 | 78.03 | 79.19 | 79,832 | +0.54(+0.68%) |
Oct 12, 2017 | 78.39 | 79.20 | 78.39 | 78.66 | 107,157 | +0.13(+0.17%) |
Oct 11, 2017 | 78.64 | 78.94 | 78.29 | 78.52 | 71,945 | -0.05(-0.06%) |
Oct 10, 2017 | 79.24 | 79.24 | 77.48 | 78.57 | 70,091 | -0.27(-0.34%) |
Oct 09, 2017 | 78.97 | 78.97 | 78.27 | 78.84 | 52,665 | +0.16(+0.21%) |
Oct 06, 2017 | 78.80 | 79.11 | 78.42 | 78.67 | 59,596 | -0.12(-0.15%) |
Oct 05, 2017 | 78.95 | 79.07 | 77.18 | 78.79 | 89,755 | +0.15(+0.20%) |
Oct 04, 2017 | 79.68 | 80.20 | 78.34 | 78.64 | 68,175 | -0.91(-1.15%) |
Oct 03, 2017 | 79.58 | 79.79 | 78.87 | 79.55 | 123,156 | -0.04(-0.05%) |