Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.29 | 82.29 | 82.29 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 82.63 | 82.88 | 82.04 | 82.36 | 398,861 | -0.18(-0.22%) |
Dec 27, 2017 | 82.86 | 83.35 | 82.26 | 82.54 | 507,852 | -0.15(-0.19%) |
Dec 26, 2017 | 82.82 | 83.23 | 82.27 | 82.70 | 354,121 | -0.05(-0.07%) |
Dec 22, 2017 | 82.58 | 82.99 | 81.22 | 82.75 | 400,888 | +0.26(+0.32%) |
Dec 21, 2017 | 82.08 | 82.65 | 81.68 | 82.49 | 369,875 | +0.84(+1.03%) |
Dec 20, 2017 | 82.15 | 82.49 | 80.72 | 81.65 | 590,946 | +0.43(+0.52%) |
Dec 19, 2017 | 82.07 | 82.07 | 80.56 | 81.22 | 491,454 | -0.54(-0.66%) |
Dec 18, 2017 | 80.89 | 82.33 | 80.23 | 81.77 | 521,011 | +1.58(+1.96%) |
Dec 15, 2017 | 79.75 | 80.95 | 79.61 | 80.19 | 1,174,539 | +0.77(+0.97%) |
Dec 14, 2017 | 81.03 | 81.19 | 79.37 | 79.42 | 684,136 | -1.25(-1.55%) |
Dec 13, 2017 | 79.84 | 81.78 | 79.80 | 80.67 | 1,124,188 | +0.65(+0.81%) |
Dec 12, 2017 | 80.52 | 80.68 | 79.85 | 80.02 | 694,134 | -0.07(-0.09%) |
Dec 11, 2017 | 80.57 | 80.74 | 80.04 | 80.09 | 534,629 | -0.29(-0.36%) |
Dec 08, 2017 | 80.25 | 80.72 | 78.73 | 80.38 | 706,151 | +0.71(+0.89%) |
Dec 07, 2017 | 79.42 | 80.21 | 78.92 | 79.67 | 1,213,131 | +0.08(+0.10%) |
Dec 06, 2017 | 80.71 | 80.76 | 79.38 | 79.59 | 818,050 | -1.50(-1.85%) |
Dec 05, 2017 | 83.21 | 83.21 | 81.08 | 81.10 | 792,845 | -2.29(-2.75%) |
Dec 04, 2017 | 82.03 | 83.79 | 81.93 | 83.39 | 1,218,307 | +2.91(+3.61%) |
Dec 01, 2017 | 81.49 | 81.72 | 79.15 | 80.48 | 769,045 | -1.04(-1.28%) |
Nov 30, 2017 | 80.60 | 82.79 | 80.49 | 81.52 | 1,057,142 | +1.05(+1.31%) |
Nov 29, 2017 | 79.22 | 80.68 | 78.93 | 80.47 | 889,449 | +1.26(+1.59%) |
Nov 28, 2017 | 77.62 | 79.21 | 77.35 | 79.21 | 649,984 | +1.57(+2.02%) |
Nov 27, 2017 | 78.27 | 78.88 | 77.32 | 77.65 | 536,198 | -0.53(-0.68%) |
Nov 24, 2017 | 78.31 | 78.63 | 77.87 | 78.18 | 237,488 | +0.41(+0.52%) |
Nov 22, 2017 | 78.42 | 78.69 | 77.24 | 77.77 | 625,146 | -0.30(-0.38%) |
Nov 21, 2017 | 78.62 | 79.13 | 77.74 | 78.07 | 671,521 | -0.33(-0.42%) |
Nov 20, 2017 | 77.04 | 78.63 | 76.88 | 78.40 | 588,150 | +1.20(+1.55%) |
Nov 17, 2017 | 76.19 | 77.54 | 76.00 | 77.20 | 668,837 | +0.61(+0.79%) |
Nov 16, 2017 | 76.41 | 77.69 | 76.34 | 76.60 | 625,121 | +0.49(+0.64%) |
Nov 15, 2017 | 76.53 | 77.26 | 75.60 | 76.11 | 853,233 | -1.37(-1.76%) |
Nov 14, 2017 | 76.68 | 78.06 | 76.68 | 77.47 | 926,032 | +0.27(+0.35%) |
Nov 13, 2017 | 76.18 | 77.33 | 75.97 | 77.20 | 670,951 | +0.55(+0.72%) |
Nov 10, 2017 | 75.31 | 76.85 | 75.30 | 76.65 | 575,897 | +0.94(+1.24%) |
Nov 09, 2017 | 76.34 | 76.41 | 75.19 | 75.71 | 772,857 | -1.07(-1.40%) |
Nov 08, 2017 | 78.55 | 78.65 | 76.53 | 76.79 | 1,199,515 | -2.02(-2.57%) |
Nov 07, 2017 | 79.96 | 80.28 | 78.33 | 78.81 | 779,242 | -0.75(-0.94%) |
Nov 06, 2017 | 78.79 | 79.70 | 78.64 | 79.56 | 645,710 | +1.34(+1.71%) |
Nov 03, 2017 | 78.55 | 78.75 | 77.68 | 78.22 | 612,230 | -0.35(-0.45%) |
Nov 02, 2017 | 79.33 | 80.07 | 78.55 | 78.58 | 833,103 | -0.57(-0.72%) |
Nov 01, 2017 | 83.79 | 84.24 | 78.09 | 79.14 | 1,631,765 | -3.52(-4.26%) |
Oct 31, 2017 | 83.06 | 85.01 | 81.58 | 82.67 | 1,533,175 | +1.80(+2.22%) |
Oct 30, 2017 | 82.11 | 82.11 | 80.81 | 80.87 | 1,097,717 | -1.31(-1.59%) |
Oct 27, 2017 | 81.46 | 82.32 | 81.28 | 82.18 | 675,227 | +0.37(+0.45%) |
Oct 26, 2017 | 80.56 | 82.08 | 80.14 | 81.81 | 678,220 | +1.29(+1.60%) |
Oct 25, 2017 | 80.36 | 81.03 | 79.75 | 80.52 | 882,701 | -0.45(-0.56%) |
Oct 24, 2017 | 79.36 | 81.24 | 79.35 | 80.97 | 982,379 | +2.34(+2.97%) |
Oct 23, 2017 | 78.82 | 79.13 | 78.38 | 78.63 | 516,818 | -0.04(-0.05%) |
Oct 20, 2017 | 78.80 | 78.91 | 78.19 | 78.67 | 467,057 | +0.09(+0.11%) |
Oct 19, 2017 | 78.11 | 78.71 | 77.19 | 78.58 | 750,172 | +0.14(+0.18%) |
Oct 18, 2017 | 78.59 | 78.77 | 78.33 | 78.43 | 523,026 | -0.03(-0.03%) |
Oct 17, 2017 | 79.05 | 79.15 | 78.33 | 78.46 | 540,986 | -0.84(-1.06%) |
Oct 16, 2017 | 79.26 | 79.63 | 78.92 | 79.30 | 442,461 | +0.70(+0.90%) |
Oct 13, 2017 | 79.40 | 79.63 | 78.50 | 78.59 | 381,257 | -0.23(-0.29%) |
Oct 12, 2017 | 77.26 | 79.10 | 77.26 | 78.82 | 608,382 | +1.58(+2.05%) |
Oct 11, 2017 | 76.50 | 77.36 | 76.34 | 77.24 | 714,376 | +0.87(+1.13%) |
Oct 10, 2017 | 76.56 | 76.58 | 75.83 | 76.37 | 612,613 | +0.45(+0.59%) |
Oct 09, 2017 | 76.48 | 76.48 | 75.38 | 75.92 | 409,963 | -0.14(-0.18%) |
Oct 06, 2017 | 76.12 | 76.24 | 75.37 | 76.06 | 411,188 | -0.23(-0.30%) |
Oct 05, 2017 | 75.53 | 76.72 | 75.30 | 76.28 | 858,965 | +1.14(+1.51%) |
Oct 04, 2017 | 75.28 | 75.71 | 75.00 | 75.15 | 384,841 | -0.15(-0.20%) |
Oct 03, 2017 | 75.97 | 76.12 | 74.87 | 75.30 | 389,400 | -0.61(-0.80%) |