Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 87.29 | 87.29 | 87.29 | 0 | -0.32(-0.36%) | |
Dec 28, 2017 | 87.69 | 87.69 | 87.11 | 87.61 | 2,286,060 | +0.24(+0.28%) |
Dec 27, 2017 | 87.28 | 87.68 | 86.91 | 87.37 | 2,124,337 | +0.32(+0.36%) |
Dec 26, 2017 | 86.57 | 87.08 | 86.14 | 87.05 | 1,763,292 | +0.02(+0.02%) |
Dec 22, 2017 | 86.92 | 87.21 | 86.62 | 87.03 | 3,638,774 | +0.05(+0.06%) |
Dec 21, 2017 | 87.89 | 88.04 | 86.93 | 86.98 | 5,622,005 | -0.61(-0.70%) |
Dec 20, 2017 | 87.68 | 87.89 | 86.51 | 87.59 | 6,616,017 | +0.59(+0.67%) |
Dec 19, 2017 | 86.25 | 87.18 | 86.16 | 87.01 | 6,191,549 | +0.69(+0.80%) |
Dec 18, 2017 | 85.34 | 86.40 | 84.96 | 86.31 | 7,092,080 | +1.71(+2.03%) |
Dec 15, 2017 | 84.65 | 84.92 | 83.67 | 84.60 | 10,905,242 | +0.81(+0.97%) |
Dec 14, 2017 | 82.71 | 84.03 | 82.56 | 83.79 | 8,502,675 | +1.16(+1.41%) |
Dec 13, 2017 | 82.72 | 82.90 | 82.09 | 82.63 | 6,236,713 | +0.36(+0.44%) |
Dec 12, 2017 | 82.49 | 82.90 | 82.10 | 82.27 | 7,278,057 | -0.33(-0.40%) |
Dec 11, 2017 | 81.97 | 82.65 | 81.72 | 82.60 | 6,675,155 | +0.68(+0.83%) |
Dec 08, 2017 | 82.68 | 82.95 | 81.73 | 81.93 | 6,689,802 | +0.20(+0.25%) |
Dec 07, 2017 | 81.34 | 82.03 | 81.02 | 81.73 | 5,800,617 | +0.64(+0.78%) |
Dec 06, 2017 | 81.45 | 80.13 | 81.09 | 5,574,610 | +0.10(+0.12%) | |
Dec 05, 2017 | 80.22 | 82.51 | 79.70 | 80.99 | 5,860,215 | +0.78(+0.97%) |
Dec 04, 2017 | 81.53 | 81.81 | 79.63 | 80.21 | 6,202,127 | -1.01(-1.25%) |
Dec 01, 2017 | 80.69 | 81.42 | 80.01 | 81.22 | 6,006,709 | -0.09(-0.11%) |
Nov 30, 2017 | 81.32 | 82.30 | 80.82 | 81.32 | 8,610,898 | +0.34(+0.42%) |
Nov 29, 2017 | 83.36 | 83.41 | 80.61 | 80.97 | 6,654,704 | -2.17(-2.61%) |
Nov 28, 2017 | 82.82 | 83.36 | 82.43 | 83.15 | 3,633,988 | +0.71(+0.86%) |
Nov 27, 2017 | 82.70 | 82.95 | 82.42 | 82.44 | 3,788,306 | -0.56(-0.67%) |
Nov 24, 2017 | 82.08 | 83.02 | 82.07 | 83.00 | 1,541,549 | +1.02(+1.24%) |
Nov 22, 2017 | 82.87 | 82.98 | 81.97 | 81.98 | 2,562,743 | -0.93(-1.12%) |
Nov 21, 2017 | 82.54 | 83.26 | 82.45 | 82.90 | 4,783,838 | +0.76(+0.93%) |
Nov 20, 2017 | 81.75 | 82.68 | 81.74 | 82.14 | 3,533,922 | +0.45(+0.55%) |
Nov 17, 2017 | 82.38 | 82.38 | 81.58 | 81.69 | 4,532,357 | -0.48(-0.59%) |
Nov 16, 2017 | 81.13 | 82.44 | 81.12 | 82.18 | 4,263,861 | +1.30(+1.60%) |
Nov 15, 2017 | 80.76 | 81.93 | 80.47 | 80.88 | 4,014,753 | -0.16(-0.20%) |
Nov 14, 2017 | 80.82 | 81.27 | 80.53 | 81.04 | 3,891,495 | -0.06(-0.07%) |
Nov 13, 2017 | 80.57 | 81.32 | 80.53 | 81.10 | 2,732,625 | +0.08(+0.09%) |
Nov 10, 2017 | 80.80 | 81.12 | 80.57 | 81.02 | 4,087,837 | -0.09(-0.11%) |
Nov 09, 2017 | 81.58 | 81.93 | 79.93 | 81.12 | 5,072,638 | -1.16(-1.41%) |
Nov 08, 2017 | 82.17 | 82.55 | 81.82 | 82.28 | 3,907,136 | +0.03(+0.04%) |
Nov 07, 2017 | 82.37 | 82.79 | 82.14 | 82.24 | 5,163,187 | -0.12(-0.14%) |
Nov 06, 2017 | 81.76 | 82.47 | 81.63 | 82.36 | 5,254,349 | +0.47(+0.57%) |
Nov 03, 2017 | 81.07 | 81.91 | 80.52 | 81.89 | 4,004,811 | +0.99(+1.23%) |
Nov 02, 2017 | 80.45 | 80.97 | 79.90 | 80.90 | 3,938,924 | +0.37(+0.46%) |
Nov 01, 2017 | 81.05 | 81.28 | 80.05 | 80.53 | 4,634,701 | -0.28(-0.35%) |
Oct 31, 2017 | 80.47 | 81.11 | 80.39 | 80.81 | 4,511,292 | +0.53(+0.66%) |
Oct 30, 2017 | 80.81 | 81.18 | 80.17 | 80.29 | 5,890,231 | -0.69(-0.85%) |
Oct 27, 2017 | 79.68 | 81.02 | 79.49 | 80.97 | 6,893,765 | +1.12(+1.40%) |
Oct 26, 2017 | 80.09 | 80.51 | 79.60 | 79.85 | 6,687,071 | +0.27(+0.34%) |
Oct 25, 2017 | 78.90 | 80.31 | 78.20 | 79.58 | 8,388,057 | -0.51(-0.64%) |
Oct 24, 2017 | 79.98 | 80.24 | 79.28 | 80.09 | 9,703,892 | +0.19(+0.24%) |
Oct 23, 2017 | 79.73 | 80.34 | 79.26 | 79.90 | 8,779,882 | +0.86(+1.08%) |
Oct 20, 2017 | 78.11 | 79.23 | 78.07 | 79.05 | 6,348,427 | +1.44(+1.85%) |
Oct 19, 2017 | 77.21 | 77.77 | 76.88 | 77.61 | 5,014,527 | +0.02(+0.02%) |
Oct 18, 2017 | 78.28 | 78.31 | 77.40 | 77.59 | 4,253,980 | -0.70(-0.89%) |
Oct 17, 2017 | 78.21 | 78.32 | 77.69 | 78.29 | 3,911,454 | +0.03(+0.04%) |
Oct 16, 2017 | 78.24 | 78.41 | 77.79 | 78.26 | 3,747,066 | +0.53(+0.68%) |
Oct 13, 2017 | 77.31 | 77.84 | 77.07 | 77.73 | 3,220,714 | +0.81(+1.05%) |
Oct 12, 2017 | 77.14 | 77.49 | 76.90 | 76.92 | 4,259,965 | -0.21(-0.27%) |
Oct 11, 2017 | 76.40 | 77.17 | 76.17 | 77.13 | 3,807,270 | +0.41(+0.53%) |
Oct 10, 2017 | 76.38 | 76.74 | 75.96 | 76.72 | 3,384,108 | +0.66(+0.87%) |
Oct 09, 2017 | 76.08 | 76.29 | 75.83 | 76.06 | 2,106,954 | +0.19(+0.25%) |
Oct 06, 2017 | 75.36 | 76.02 | 75.36 | 75.87 | 2,811,602 | +0.17(+0.23%) |
Oct 05, 2017 | 75.20 | 75.82 | 74.84 | 75.69 | 3,903,419 | +0.54(+0.72%) |
Oct 04, 2017 | 74.66 | 75.21 | 74.40 | 75.15 | 4,736,117 | +0.46(+0.61%) |
Oct 03, 2017 | 74.45 | 74.94 | 74.33 | 74.70 | 2,859,448 | +0.24(+0.32%) |