Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.23 | 84.23 | 84.23 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 84.68 | 84.68 | 84.16 | 84.39 | 1,337,669 | -0.10(-0.11%) |
Dec 27, 2017 | 84.75 | 84.76 | 84.25 | 84.49 | 1,830,588 | -0.23(-0.28%) |
Dec 26, 2017 | 85.23 | 85.50 | 84.58 | 84.72 | 915,410 | -0.37(-0.44%) |
Dec 22, 2017 | 86.00 | 86.05 | 84.87 | 85.10 | 1,380,391 | -0.42(-0.50%) |
Dec 21, 2017 | 86.24 | 86.51 | 85.48 | 85.52 | 2,537,788 | -0.27(-0.32%) |
Dec 20, 2017 | 86.16 | 86.57 | 85.70 | 85.79 | 2,921,542 | +0.18(+0.21%) |
Dec 19, 2017 | 85.71 | 86.04 | 85.42 | 85.61 | 2,154,287 | +0.54(+0.64%) |
Dec 18, 2017 | 85.63 | 85.70 | 84.44 | 85.07 | 2,740,337 | +0.29(+0.34%) |
Dec 15, 2017 | 84.55 | 85.53 | 84.39 | 84.78 | 3,890,052 | +0.92(+1.10%) |
Dec 14, 2017 | 83.75 | 84.79 | 83.46 | 83.86 | 2,705,309 | +0.38(+0.46%) |
Dec 13, 2017 | 85.04 | 85.25 | 83.46 | 83.48 | 2,402,088 | -1.79(-2.10%) |
Dec 12, 2017 | 85.26 | 85.71 | 84.66 | 85.26 | 2,514,281 | +0.10(+0.11%) |
Dec 11, 2017 | 85.73 | 85.89 | 84.80 | 85.17 | 1,993,060 | -0.65(-0.76%) |
Dec 08, 2017 | 85.61 | 85.86 | 85.12 | 85.82 | 1,616,538 | +0.60(+0.70%) |
Dec 07, 2017 | 84.19 | 85.48 | 84.07 | 85.22 | 1,414,005 | +0.70(+0.82%) |
Dec 06, 2017 | 84.50 | 85.15 | 84.40 | 84.52 | 1,703,361 | -0.10(-0.11%) |
Dec 05, 2017 | 85.83 | 85.99 | 84.50 | 84.62 | 1,777,479 | -0.92(-1.07%) |
Dec 04, 2017 | 85.81 | 86.44 | 85.51 | 85.54 | 2,442,468 | +1.00(+1.18%) |
Dec 01, 2017 | 84.98 | 85.13 | 82.99 | 84.54 | 2,272,152 | -0.32(-0.38%) |
Nov 30, 2017 | 85.63 | 86.14 | 84.49 | 84.86 | 5,165,712 | -0.02(-0.03%) |
Nov 29, 2017 | 83.35 | 85.76 | 82.98 | 84.88 | 3,744,521 | +2.23(+2.69%) |
Nov 28, 2017 | 80.53 | 82.78 | 80.36 | 82.66 | 3,584,564 | +2.43(+3.03%) |
Nov 27, 2017 | 79.89 | 80.49 | 79.89 | 80.22 | 2,065,116 | +0.43(+0.54%) |
Nov 24, 2017 | 80.21 | 80.24 | 79.75 | 79.79 | 785,818 | -0.02(-0.03%) |
Nov 22, 2017 | 80.20 | 80.50 | 79.65 | 79.81 | 1,721,687 | -0.26(-0.33%) |
Nov 21, 2017 | 80.37 | 80.45 | 79.99 | 80.08 | 1,747,804 | +0.03(+0.04%) |
Nov 20, 2017 | 80.34 | 80.47 | 79.97 | 80.05 | 2,284,663 | -0.17(-0.21%) |
Nov 17, 2017 | 79.89 | 80.73 | 79.75 | 80.21 | 1,694,263 | -0.09(-0.11%) |
Nov 16, 2017 | 80.64 | 81.16 | 80.26 | 80.30 | 2,552,528 | +0.11(+0.14%) |
Nov 15, 2017 | 78.79 | 81.95 | 78.61 | 80.19 | 2,785,642 | +0.48(+0.60%) |
Nov 14, 2017 | 79.79 | 79.99 | 79.49 | 79.71 | 2,466,529 | -0.64(-0.80%) |
Nov 13, 2017 | 79.96 | 80.96 | 79.65 | 80.35 | 2,219,016 | -0.20(-0.25%) |
Nov 10, 2017 | 81.50 | 81.69 | 80.51 | 80.56 | 2,481,426 | -0.89(-1.10%) |
Nov 09, 2017 | 81.41 | 82.30 | 80.96 | 81.45 | 2,367,212 | -0.36(-0.44%) |
Nov 08, 2017 | 81.44 | 82.23 | 80.99 | 81.81 | 2,702,713 | +0.36(+0.45%) |
Nov 07, 2017 | 82.01 | 82.92 | 81.06 | 81.44 | 2,239,017 | -0.33(-0.40%) |
Nov 06, 2017 | 81.25 | 82.03 | 81.12 | 81.77 | 1,947,465 | +0.40(+0.49%) |
Nov 03, 2017 | 82.00 | 82.20 | 81.16 | 81.37 | 2,728,452 | -0.80(-0.97%) |
Nov 02, 2017 | 81.23 | 82.46 | 80.33 | 82.17 | 3,232,328 | +1.72(+2.13%) |
Nov 01, 2017 | 80.75 | 81.58 | 80.30 | 80.45 | 2,465,018 | +0.09(+0.11%) |
Oct 31, 2017 | 81.22 | 81.45 | 80.34 | 80.37 | 2,150,403 | -0.83(-1.02%) |
Oct 30, 2017 | 81.12 | 81.53 | 80.93 | 81.20 | 2,499,890 | -0.31(-0.37%) |
Oct 27, 2017 | 81.09 | 81.60 | 80.82 | 81.50 | 1,500,108 | +0.09(+0.12%) |
Oct 26, 2017 | 81.19 | 81.95 | 81.17 | 81.41 | 1,656,584 | +0.47(+0.58%) |
Oct 25, 2017 | 81.61 | 81.80 | 80.56 | 80.94 | 2,760,946 | -0.67(-0.82%) |
Oct 24, 2017 | 81.12 | 81.86 | 80.94 | 81.61 | 2,221,622 | +1.00(+1.25%) |
Oct 23, 2017 | 80.60 | 81.12 | 80.46 | 80.61 | 1,441,261 | +0.01(+0.01%) |
Oct 20, 2017 | 80.51 | 80.99 | 80.13 | 80.60 | 2,088,076 | +0.86(+1.08%) |
Oct 19, 2017 | 78.78 | 79.78 | 78.67 | 79.74 | 1,761,017 | +0.52(+0.65%) |
Oct 18, 2017 | 79.55 | 79.55 | 78.88 | 79.22 | 2,087,629 | +0.07(+0.09%) |
Oct 17, 2017 | 79.81 | 80.00 | 78.82 | 79.15 | 2,206,936 | -0.42(-0.53%) |
Oct 16, 2017 | 79.61 | 80.08 | 79.49 | 79.57 | 2,121,090 | +0.19(+0.24%) |
Oct 13, 2017 | 79.58 | 79.88 | 79.17 | 79.39 | 1,837,558 | -0.17(-0.22%) |
Oct 12, 2017 | 80.14 | 80.14 | 79.41 | 79.56 | 1,579,331 | -0.48(-0.60%) |
Oct 11, 2017 | 79.79 | 80.25 | 79.57 | 80.04 | 2,040,122 | +0.01(+0.01%) |
Oct 10, 2017 | 79.46 | 80.15 | 79.36 | 80.03 | 2,151,271 | +0.68(+0.86%) |
Oct 09, 2017 | 79.92 | 80.08 | 79.22 | 79.35 | 1,192,669 | -0.43(-0.54%) |
Oct 06, 2017 | 79.80 | 80.53 | 79.21 | 79.78 | 2,348,763 | +0.28(+0.36%) |
Oct 05, 2017 | 78.57 | 79.84 | 78.33 | 79.49 | 1,961,538 | +1.03(+1.31%) |
Oct 04, 2017 | 78.48 | 78.80 | 78.18 | 78.47 | 1,535,181 | +0.01(+0.01%) |
Oct 03, 2017 | 78.05 | 78.50 | 77.68 | 78.46 | 2,428,824 | +0.41(+0.52%) |