Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 83.83 | 83.83 | 83.83 | 0 | -0.87(-1.03%) | |
Dec 28, 2017 | 85.19 | 85.21 | 84.55 | 84.70 | 821,392 | -0.30(-0.35%) |
Dec 27, 2017 | 84.38 | 85.19 | 84.38 | 85.00 | 902,248 | +0.57(+0.68%) |
Dec 26, 2017 | 84.34 | 84.75 | 84.03 | 84.43 | 866,427 | -0.42(-0.49%) |
Dec 22, 2017 | 85.21 | 85.72 | 84.78 | 84.85 | 1,625,510 | -0.38(-0.45%) |
Dec 21, 2017 | 85.70 | 85.74 | 85.00 | 85.23 | 1,098,496 | -0.42(-0.49%) |
Dec 20, 2017 | 86.44 | 86.45 | 85.21 | 85.65 | 954,035 | -0.17(-0.20%) |
Dec 19, 2017 | 85.66 | 86.07 | 85.20 | 85.82 | 724,304 | +0.34(+0.40%) |
Dec 18, 2017 | 84.80 | 85.79 | 83.90 | 85.48 | 876,714 | +1.71(+2.04%) |
Dec 15, 2017 | 84.44 | 84.44 | 83.49 | 83.77 | 1,332,306 | -0.24(-0.29%) |
Dec 14, 2017 | 84.64 | 84.92 | 83.96 | 84.01 | 1,137,255 | -0.64(-0.76%) |
Dec 13, 2017 | 85.96 | 86.42 | 84.55 | 84.65 | 1,692,335 | -1.10(-1.28%) |
Dec 12, 2017 | 85.21 | 85.77 | 84.89 | 85.75 | 630,274 | +0.41(+0.48%) |
Dec 11, 2017 | 85.57 | 86.17 | 85.09 | 85.34 | 855,617 | -0.23(-0.27%) |
Dec 08, 2017 | 85.50 | 85.57 | 84.71 | 85.57 | 1,454,816 | +0.58(+0.68%) |
Dec 07, 2017 | 84.72 | 85.73 | 84.65 | 84.99 | 1,897,481 | +0.39(+0.46%) |
Dec 06, 2017 | 84.16 | 84.98 | 83.79 | 84.60 | 739,785 | -0.27(-0.32%) |
Dec 05, 2017 | 85.90 | 86.44 | 84.60 | 84.87 | 2,144,443 | -0.84(-0.98%) |
Dec 04, 2017 | 86.26 | 86.42 | 85.91 | 85.71 | 1,884,739 | +0.30(+0.35%) |
Dec 01, 2017 | 85.22 | 85.55 | 84.25 | 85.41 | 2,240,634 | -0.07(-0.08%) |
Nov 30, 2017 | 84.78 | 86.76 | 84.78 | 85.48 | 2,212,261 | +0.65(+0.77%) |
Nov 29, 2017 | 88.26 | 88.71 | 84.48 | 84.83 | 3,236,542 | -2.73(-3.12%) |
Nov 28, 2017 | 87.85 | 88.43 | 87.16 | 87.56 | 1,856,575 | -0.04(-0.05%) |
Nov 27, 2017 | 88.28 | 88.73 | 87.35 | 87.60 | 3,974,549 | -1.20(-1.35%) |
Nov 24, 2017 | 88.52 | 88.96 | 88.16 | 88.80 | 812,180 | +0.20(+0.23%) |
Nov 22, 2017 | 87.77 | 88.84 | 87.34 | 88.60 | 3,975,199 | +1.40(+1.61%) |
Nov 21, 2017 | 84.43 | 87.57 | 84.43 | 87.20 | 8,296,651 | +3.18(+3.78%) |
Nov 20, 2017 | 82.43 | 84.41 | 80.86 | 84.02 | 18,166,820 | +8.19(+10.80%) |
Nov 17, 2017 | 76.50 | 76.64 | 75.69 | 75.83 | 783,206 | -0.47(-0.62%) |
Nov 16, 2017 | 77.49 | 77.79 | 76.12 | 76.30 | 459,805 | +0.51(+0.67%) |
Nov 15, 2017 | 76.36 | 76.88 | 75.22 | 75.79 | 666,189 | -1.42(-1.84%) |
Nov 14, 2017 | 77.34 | 77.60 | 76.34 | 77.21 | 615,823 | -0.15(-0.19%) |
Nov 13, 2017 | 76.79 | 77.44 | 76.38 | 77.36 | 540,103 | +0.01(+0.01%) |
Nov 10, 2017 | 76.50 | 77.46 | 75.23 | 77.35 | 718,618 | +1.19(+1.56%) |
Nov 09, 2017 | 76.57 | 76.71 | 75.46 | 76.16 | 889,932 | -0.67(-0.87%) |
Nov 08, 2017 | 76.25 | 76.91 | 75.24 | 76.83 | 944,159 | +0.59(+0.77%) |
Nov 07, 2017 | 76.40 | 77.50 | 75.41 | 76.24 | 1,087,188 | -0.19(-0.25%) |
Nov 06, 2017 | 76.75 | 74.12 | 76.43 | 4,803,795 | +8.16(+11.95%) | |
Nov 03, 2017 | 66.17 | 68.31 | 65.02 | 68.27 | 1,204,937 | +2.26(+3.42%) |
Nov 02, 2017 | 68.03 | 69.30 | 65.69 | 66.01 | 1,858,051 | -2.52(-3.68%) |
Nov 01, 2017 | 69.55 | 69.58 | 66.96 | 68.53 | 1,367,170 | -0.46(-0.67%) |
Oct 31, 2017 | 68.96 | 69.66 | 68.56 | 68.99 | 761,683 | +0.55(+0.80%) |
Oct 30, 2017 | 68.79 | 69.04 | 67.93 | 68.44 | 484,203 | -0.77(-1.11%) |
Oct 27, 2017 | 67.81 | 69.77 | 67.18 | 69.21 | 598,558 | +2.02(+3.01%) |
Oct 26, 2017 | 67.52 | 67.79 | 66.05 | 67.19 | 583,644 | -0.75(-1.10%) |
Oct 25, 2017 | 68.36 | 68.99 | 66.94 | 67.94 | 677,126 | -1.09(-1.58%) |
Oct 24, 2017 | 68.65 | 69.15 | 68.58 | 69.03 | 367,693 | +0.37(+0.54%) |
Oct 23, 2017 | 69.50 | 69.74 | 68.47 | 68.66 | 523,586 | -0.25(-0.36%) |
Oct 20, 2017 | 69.64 | 69.64 | 68.81 | 68.91 | 713,511 | -0.10(-0.14%) |
Oct 19, 2017 | 69.17 | 69.83 | 68.30 | 69.01 | 535,518 | -0.90(-1.29%) |
Oct 18, 2017 | 69.62 | 70.51 | 68.98 | 69.91 | 597,744 | +0.45(+0.65%) |
Oct 17, 2017 | 68.30 | 69.70 | 67.99 | 69.46 | 447,350 | +1.21(+1.77%) |
Oct 16, 2017 | 68.74 | 69.01 | 67.75 | 68.25 | 348,298 | -0.09(-0.13%) |
Oct 13, 2017 | 68.20 | 68.45 | 67.28 | 68.34 | 507,252 | +0.63(+0.93%) |
Oct 12, 2017 | 68.50 | 68.80 | 67.50 | 67.71 | 573,265 | -1.23(-1.78%) |
Oct 11, 2017 | 69.00 | 68.31 | 68.94 | 436,228 | +0.04(+0.06%) | |
Oct 10, 2017 | 69.65 | 69.65 | 68.59 | 68.90 | 493,184 | +0.04(+0.06%) |
Oct 09, 2017 | 69.22 | 69.72 | 68.83 | 68.86 | 346,542 | -0.41(-0.59%) |
Oct 06, 2017 | 68.56 | 69.88 | 68.56 | 69.27 | 465,305 | +0.15(+0.22%) |
Oct 05, 2017 | 68.20 | 69.13 | 67.38 | 69.12 | 676,360 | +1.01(+1.48%) |
Oct 04, 2017 | 68.64 | 68.71 | 67.23 | 68.11 | 420,519 | -0.51(-0.74%) |
Oct 03, 2017 | 69.17 | 69.79 | 68.48 | 68.62 | 755,035 | -0.46(-0.67%) |