Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 85.40 | 85.40 | 85.40 | 0 | -0.88(-1.02%) | |
Dec 28, 2017 | 86.76 | 86.76 | 85.83 | 86.27 | 1,744,936 | -0.24(-0.28%) |
Dec 27, 2017 | 86.95 | 87.19 | 86.37 | 86.51 | 1,813,728 | -0.41(-0.47%) |
Dec 26, 2017 | 86.71 | 87.22 | 86.25 | 86.92 | 1,409,134 | -0.09(-0.10%) |
Dec 22, 2017 | 86.73 | 87.43 | 86.35 | 87.01 | 1,146,283 | +0.35(+0.41%) |
Dec 21, 2017 | 87.49 | 87.90 | 86.55 | 86.66 | 1,988,562 | -0.99(-1.13%) |
Dec 20, 2017 | 87.53 | 88.20 | 86.32 | 87.64 | 2,482,141 | +0.33(+0.37%) |
Dec 19, 2017 | 87.11 | 87.40 | 86.30 | 87.32 | 2,667,683 | -0.51(-0.58%) |
Dec 18, 2017 | 85.18 | 88.23 | 85.09 | 87.83 | 4,448,339 | +3.47(+4.11%) |
Dec 15, 2017 | 82.66 | 84.59 | 82.18 | 84.36 | 2,825,646 | +1.74(+2.10%) |
Dec 14, 2017 | 83.29 | 84.45 | 82.57 | 82.62 | 2,470,764 | -0.42(-0.51%) |
Dec 13, 2017 | 81.89 | 83.73 | 81.87 | 83.04 | 2,835,498 | +1.25(+1.52%) |
Dec 12, 2017 | 82.46 | 83.02 | 81.57 | 81.80 | 2,595,461 | -0.72(-0.87%) |
Dec 11, 2017 | 81.35 | 82.68 | 81.35 | 82.51 | 1,923,055 | +1.04(+1.27%) |
Dec 08, 2017 | 80.75 | 82.13 | 80.41 | 81.48 | 2,341,643 | +1.60(+2.00%) |
Dec 07, 2017 | 79.74 | 80.85 | 79.62 | 79.88 | 3,427,558 | +0.37(+0.47%) |
Dec 06, 2017 | 77.82 | 79.66 | 77.53 | 79.50 | 2,923,738 | +1.45(+1.86%) |
Dec 05, 2017 | 78.28 | 79.34 | 77.03 | 78.05 | 3,932,269 | -0.37(-0.48%) |
Dec 04, 2017 | 85.00 | 85.14 | 77.97 | 78.42 | 7,275,136 | -6.37(-7.51%) |
Dec 01, 2017 | 80.75 | 86.15 | 80.35 | 84.80 | 8,448,408 | +2.95(+3.60%) |
Nov 30, 2017 | 83.13 | 83.13 | 80.33 | 81.84 | 6,469,855 | +0.47(+0.58%) |
Nov 29, 2017 | 86.84 | 86.95 | 80.65 | 81.37 | 6,687,699 | -5.40(-6.22%) |
Nov 28, 2017 | 86.38 | 86.93 | 86.04 | 86.77 | 5,122,351 | +0.77(+0.90%) |
Nov 27, 2017 | 85.18 | 86.31 | 84.91 | 86.00 | 3,719,848 | +1.36(+1.60%) |
Nov 24, 2017 | 84.67 | 84.83 | 83.56 | 84.65 | 1,091,252 | +0.43(+0.51%) |
Nov 22, 2017 | 85.54 | 85.66 | 84.18 | 84.22 | 2,250,081 | -1.23(-1.44%) |
Nov 21, 2017 | 85.10 | 86.08 | 84.97 | 85.44 | 3,078,605 | +0.91(+1.07%) |
Nov 20, 2017 | 84.35 | 84.73 | 84.14 | 84.54 | 2,764,351 | +0.55(+0.65%) |
Nov 17, 2017 | 83.02 | 84.16 | 82.95 | 83.99 | 2,298,473 | +0.37(+0.45%) |
Nov 16, 2017 | 82.85 | 84.12 | 82.80 | 83.62 | 2,371,550 | +1.04(+1.25%) |
Nov 15, 2017 | 82.54 | 83.08 | 82.13 | 82.58 | 2,726,736 | -0.87(-1.05%) |
Nov 14, 2017 | 82.81 | 83.56 | 82.73 | 83.45 | 2,835,069 | +0.43(+0.52%) |
Nov 13, 2017 | 83.13 | 83.43 | 82.48 | 83.02 | 2,211,567 | -0.21(-0.25%) |
Nov 10, 2017 | 82.30 | 83.28 | 82.30 | 83.24 | 1,877,968 | +0.80(+0.98%) |
Nov 09, 2017 | 81.60 | 82.59 | 81.41 | 82.43 | 2,061,063 | +0.29(+0.35%) |
Nov 08, 2017 | 81.71 | 82.79 | 81.60 | 82.14 | 2,143,858 | +0.08(+0.10%) |
Nov 07, 2017 | 81.59 | 82.55 | 81.57 | 82.06 | 2,303,461 | +0.83(+1.02%) |
Nov 06, 2017 | 80.40 | 81.71 | 80.37 | 81.23 | 2,824,022 | +0.87(+1.08%) |
Nov 03, 2017 | 80.88 | 81.05 | 79.81 | 80.37 | 1,979,552 | -0.65(-0.81%) |
Nov 02, 2017 | 80.81 | 81.36 | 80.19 | 81.02 | 5,914,527 | -0.15(-0.18%) |
Nov 01, 2017 | 81.77 | 81.98 | 80.86 | 81.17 | 2,297,348 | -0.39(-0.48%) |
Oct 31, 2017 | 81.72 | 81.81 | 81.14 | 81.56 | 2,394,828 | -0.16(-0.20%) |
Oct 30, 2017 | 82.28 | 82.28 | 81.31 | 81.72 | 1,600,354 | -0.71(-0.86%) |
Oct 27, 2017 | 81.48 | 82.51 | 81.12 | 82.43 | 2,368,807 | +1.34(+1.65%) |
Oct 26, 2017 | 81.22 | 81.42 | 80.67 | 81.10 | 1,597,260 | +0.07(+0.09%) |
Oct 25, 2017 | 81.53 | 81.61 | 80.52 | 81.02 | 3,515,277 | -0.50(-0.61%) |
Oct 24, 2017 | 81.07 | 81.52 | 80.70 | 81.52 | 2,765,331 | +0.35(+0.44%) |
Oct 23, 2017 | 80.91 | 81.46 | 80.75 | 81.16 | 2,342,714 | +0.52(+0.65%) |
Oct 20, 2017 | 80.11 | 80.90 | 80.11 | 80.64 | 2,289,488 | +0.64(+0.80%) |
Oct 19, 2017 | 79.15 | 80.00 | 79.07 | 80.00 | 2,297,338 | +0.55(+0.69%) |
Oct 18, 2017 | 78.86 | 79.53 | 78.86 | 79.45 | 4,526,986 | +0.68(+0.87%) |
Oct 17, 2017 | 78.45 | 78.94 | 78.36 | 78.77 | 2,706,304 | +0.31(+0.39%) |
Oct 16, 2017 | 77.68 | 78.62 | 77.67 | 78.47 | 4,802,111 | +1.04(+1.35%) |
Oct 13, 2017 | 77.37 | 77.80 | 77.35 | 77.42 | 2,173,147 | +0.31(+0.41%) |
Oct 12, 2017 | 76.43 | 77.41 | 76.32 | 77.11 | 2,238,179 | +0.77(+1.01%) |
Oct 11, 2017 | 76.06 | 76.49 | 75.57 | 76.34 | 1,839,071 | +0.16(+0.21%) |
Oct 10, 2017 | 76.35 | 76.66 | 75.79 | 76.18 | 1,919,863 | -0.04(-0.05%) |
Oct 09, 2017 | 76.04 | 76.48 | 76.03 | 76.22 | 994,748 | +0.22(+0.29%) |
Oct 06, 2017 | 75.90 | 76.14 | 75.54 | 76.00 | 1,834,560 | -0.04(-0.05%) |
Oct 05, 2017 | 75.85 | 76.24 | 75.47 | 76.04 | 2,053,699 | +0.68(+0.90%) |
Oct 04, 2017 | 75.36 | 75.64 | 74.77 | 75.36 | 2,367,058 | -0.01(-0.01%) |
Oct 03, 2017 | 75.35 | 75.82 | 75.09 | 75.36 | 2,094,807 | +0.31(+0.41%) |