Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 85.98 | 86.06 | 85.82 | 85.93 | 6,151,081 | +0.13(+0.15%) |
Jan 30, 2018 | 85.93 | 85.94 | 85.77 | 85.80 | 3,648,016 | -0.15(-0.17%) |
Jan 29, 2018 | 86.02 | 86.08 | 85.93 | 85.95 | 4,362,137 | -0.47(-0.54%) |
Jan 26, 2018 | 86.39 | 86.43 | 86.24 | 86.42 | 2,908,508 | +0.16(+0.19%) |
Jan 25, 2018 | 86.22 | 86.31 | 86.09 | 86.25 | 2,601,522 | +0.12(+0.14%) |
Jan 24, 2018 | 86.12 | 86.15 | 85.97 | 86.13 | 3,409,169 | -0.13(-0.15%) |
Jan 23, 2018 | 86.30 | 86.33 | 86.17 | 86.26 | 2,433,538 | +0.16(+0.19%) |
Jan 22, 2018 | 86.01 | 86.16 | 85.98 | 86.10 | 2,862,164 | +0.01(+0.02%) |
Jan 19, 2018 | 86.21 | 86.23 | 86.04 | 86.08 | 5,106,362 | -0.25(-0.28%) |
Jan 18, 2018 | 86.36 | 86.42 | 86.28 | 86.33 | 2,920,102 | -0.20(-0.23%) |
Jan 17, 2018 | 86.48 | 86.57 | 86.42 | 86.53 | 2,650,131 | +0.02(+0.03%) |
Jan 16, 2018 | 86.52 | 86.65 | 86.45 | 86.51 | 4,775,342 | +0.01(+0.01%) |
Jan 12, 2018 | 86.50 | 86.50 | 86.50 | 0 | +0.13(+0.15%) | |
Jan 11, 2018 | 86.29 | 86.40 | 86.29 | 86.37 | 2,400,319 | +0.11(+0.13%) |
Jan 10, 2018 | 86.27 | 86.26 | 2,852,091 | -0.25(-0.29%) | ||
Jan 09, 2018 | 86.77 | 86.77 | 86.45 | 86.51 | 3,999,545 | -0.27(-0.31%) |
Jan 08, 2018 | 86.85 | 86.93 | 86.69 | 86.78 | 4,582,095 | -0.16(-0.18%) |
Jan 05, 2018 | 87.01 | 87.04 | 86.83 | 86.94 | 2,289,551 | +0.05(+0.06%) |
Jan 04, 2018 | 86.81 | 86.89 | 86.65 | 86.89 | 3,993,414 | +0.22(+0.26%) |
Jan 03, 2018 | 86.83 | 86.83 | 86.56 | 86.66 | 4,176,880 | -0.04(-0.04%) |
Jan 02, 2018 | 86.42 | 86.73 | 86.42 | 86.70 | 8,008,853 | +0.22(+0.26%) |
Dec 29, 2017 | 86.48 | 86.48 | 86.48 | 0 | +0.11(+0.13%) | |
Dec 28, 2017 | 86.41 | 86.41 | 86.28 | 86.36 | 1,021,867 | +0.03(+0.03%) |
Dec 27, 2017 | 86.31 | 86.41 | 86.16 | 86.33 | 1,252,178 | +0.08(+0.09%) |
Dec 26, 2017 | 86.21 | 86.31 | 86.16 | 86.25 | 831,525 | +0.04(+0.05%) |
Dec 22, 2017 | 85.98 | 86.25 | 85.96 | 86.21 | 2,405,454 | +0.28(+0.33%) |
Dec 21, 2017 | 86.00 | 86.07 | 85.89 | 85.93 | 2,503,573 | +0.27(+0.31%) |
Dec 20, 2017 | 85.75 | 85.75 | 85.57 | 85.66 | 2,631,975 | -0.13(-0.16%) |
Dec 19, 2017 | 85.88 | 85.92 | 85.71 | 85.79 | 1,416,659 | -0.19(-0.22%) |
Dec 18, 2017 | 85.98 | 86.03 | 85.88 | 85.97 | 2,113,459 | +0.09(+0.10%) |
Dec 15, 2017 | 85.87 | 85.97 | 85.73 | 85.88 | 1,590,187 | +0.11(+0.13%) |
Dec 14, 2017 | 85.70 | 85.81 | 85.64 | 85.77 | 3,583,376 | +0.04(+0.05%) |
Dec 13, 2017 | 85.56 | 85.96 | 85.52 | 85.73 | 2,551,680 | +0.24(+0.29%) |
Dec 12, 2017 | 85.46 | 85.50 | 85.36 | 85.48 | 1,374,166 | +0.03(+0.03%) |
Dec 11, 2017 | 85.57 | 85.63 | 85.44 | 85.46 | 2,696,323 | -0.04(-0.05%) |
Dec 08, 2017 | 85.54 | 85.62 | 85.41 | 85.50 | 1,683,852 | +0.01(+0.02%) |
Dec 07, 2017 | 85.59 | 85.59 | 85.40 | 85.48 | 2,244,961 | -0.18(-0.21%) |
Dec 06, 2017 | 85.66 | 85.74 | 85.61 | 85.66 | 1,952,593 | +0.07(+0.09%) |
Dec 05, 2017 | 85.54 | 85.64 | 85.48 | 85.59 | 1,654,968 | +0.12(+0.14%) |
Dec 04, 2017 | 85.43 | 85.49 | 85.37 | 85.47 | 2,953,958 | +0.05(+0.06%) |
Dec 01, 2017 | 85.37 | 85.54 | 85.26 | 85.42 | 3,182,045 | +0.61(+0.72%) |
Nov 30, 2017 | 84.95 | 85.03 | 84.75 | 84.81 | 7,159,660 | -0.09(-0.10%) |
Nov 29, 2017 | 85.06 | 85.06 | 84.88 | 84.89 | 2,567,157 | -0.31(-0.36%) |
Nov 28, 2017 | 85.24 | 85.28 | 85.08 | 85.20 | 2,538,374 | +0.12(+0.14%) |
Nov 27, 2017 | 85.19 | 85.20 | 85.04 | 85.08 | 2,068,410 | +0.04(+0.04%) |
Nov 24, 2017 | 85.08 | 85.11 | 85.02 | 85.05 | 529,137 | -0.03(-0.03%) |
Nov 22, 2017 | 84.89 | 85.13 | 84.80 | 85.08 | 1,647,645 | +0.36(+0.42%) |
Nov 21, 2017 | 84.67 | 84.78 | 84.63 | 84.72 | 1,700,144 | +0.12(+0.14%) |
Nov 20, 2017 | 84.59 | 84.65 | 84.57 | 84.60 | 1,129,113 | -0.02(-0.03%) |
Nov 17, 2017 | 84.53 | 84.69 | 84.50 | 84.62 | 1,622,866 | +0.15(+0.18%) |
Nov 16, 2017 | 84.34 | 84.56 | 84.29 | 84.47 | 4,579,534 | +0.34(+0.40%) |
Nov 15, 2017 | 84.12 | 84.18 | 84.03 | 84.13 | 1,821,603 | +0.06(+0.07%) |
Nov 14, 2017 | 84.01 | 84.13 | 83.95 | 84.07 | 2,655,739 | -0.07(-0.08%) |
Nov 13, 2017 | 84.08 | 84.22 | 84.08 | 84.14 | 2,508,153 | +0.10(+0.11%) |
Nov 10, 2017 | 83.98 | 84.06 | 83.84 | 84.04 | 2,653,888 | +0.07(+0.08%) |
Nov 09, 2017 | 84.04 | 84.09 | 83.92 | 83.98 | 2,740,188 | -0.18(-0.21%) |
Nov 08, 2017 | 84.19 | 84.31 | 84.09 | 84.15 | 3,270,761 | -0.04(-0.04%) |
Nov 07, 2017 | 84.46 | 84.56 | 84.17 | 84.19 | 2,271,815 | -0.45(-0.53%) |
Nov 06, 2017 | 84.60 | 84.64 | 84.55 | 84.64 | 3,139,375 | -0.12(-0.14%) |
Nov 03, 2017 | 84.81 | 84.95 | 84.70 | 84.75 | 2,754,105 | -0.54(-0.63%) |
Nov 02, 2017 | 85.15 | 85.31 | 85.04 | 85.29 | 6,307,006 | +0.23(+0.28%) |
Nov 01, 2017 | 85.06 | 85.16 | 84.96 | 85.06 | 3,208,383 | +0.35(+0.41%) |
Oct 31, 2017 | 84.68 | 84.85 | 84.62 | 84.71 | 1,715,804 | +0.08(+0.09%) |
Oct 30, 2017 | 84.51 | 84.69 | 84.50 | 84.63 | 3,039,956 | +0.25(+0.29%) |
Oct 27, 2017 | 84.11 | 84.43 | 84.00 | 84.38 | 3,936,092 | +0.40(+0.48%) |
Oct 26, 2017 | 84.25 | 84.25 | 83.97 | 83.98 | 5,241,168 | -0.25(-0.29%) |
Oct 25, 2017 | 84.18 | 84.26 | 84.08 | 84.23 | 3,297,680 | -0.15(-0.17%) |
Oct 24, 2017 | 84.38 | 84.49 | 84.36 | 84.37 | 2,310,145 | -0.11(-0.13%) |
Oct 23, 2017 | 84.60 | 84.64 | 84.48 | 84.48 | 2,847,712 | -0.07(-0.09%) |
Oct 20, 2017 | 84.72 | 84.72 | 84.52 | 84.56 | 1,290,398 | -0.28(-0.33%) |
Oct 19, 2017 | 84.86 | 84.94 | 84.70 | 84.83 | 1,805,064 | +0.09(+0.11%) |
Oct 18, 2017 | 84.75 | 84.78 | 84.67 | 84.74 | 2,488,884 | +0.01(+0.02%) |
Oct 17, 2017 | 84.73 | 84.78 | 84.62 | 84.72 | 1,577,075 | +0.04(+0.05%) |
Oct 16, 2017 | 84.57 | 84.78 | 84.57 | 84.68 | 1,447,637 | -0.15(-0.18%) |
Oct 13, 2017 | 84.76 | 84.87 | 84.72 | 84.83 | 1,751,542 | +0.24(+0.28%) |
Oct 12, 2017 | 84.54 | 84.63 | 84.48 | 84.59 | 1,947,226 | +0.16(+0.19%) |
Oct 11, 2017 | 84.38 | 84.48 | 84.37 | 84.43 | 2,927,087 | +0.09(+0.11%) |
Oct 10, 2017 | 84.24 | 84.48 | 84.23 | 84.34 | 2,356,756 | +0.15(+0.18%) |
Oct 09, 2017 | 84.32 | 84.32 | 84.14 | 84.19 | 1,836,062 | -0.12(-0.14%) |
Oct 06, 2017 | 84.34 | 84.42 | 84.21 | 84.30 | 1,802,859 | -0.21(-0.25%) |
Oct 05, 2017 | 84.56 | 84.60 | 84.46 | 84.51 | 1,688,812 | +0.04(+0.05%) |
Oct 04, 2017 | 84.61 | 84.61 | 84.39 | 84.47 | 2,471,523 | +0.07(+0.08%) |
Oct 03, 2017 | 84.47 | 84.51 | 84.39 | 84.40 | 2,966,078 | -0.02(-0.03%) |
Oct 02, 2017 | 84.34 | 84.56 | 84.32 | 84.43 | 2,835,517 | +0.25(+0.30%) |
Sep 29, 2017 | 84.05 | 84.24 | 83.95 | 84.17 | 3,822,031 | +0.27(+0.33%) |
Sep 28, 2017 | 83.65 | 83.96 | 83.62 | 83.90 | 3,263,253 | +0.17(+0.21%) |
Sep 27, 2017 | 83.86 | 83.86 | 83.65 | 83.73 | 2,974,392 | -0.35(-0.42%) |
Sep 26, 2017 | 84.14 | 84.21 | 84.02 | 84.08 | 1,704,800 | -0.03(-0.03%) |
Sep 25, 2017 | 84.17 | 84.20 | 83.94 | 84.11 | 3,770,213 | -0.08(-0.09%) |
Sep 22, 2017 | 84.20 | 84.22 | 84.10 | 84.19 | 2,897,626 | +0.14(+0.17%) |
Sep 21, 2017 | 83.92 | 84.07 | 83.88 | 84.04 | 3,176,976 | +0.24(+0.28%) |
Sep 20, 2017 | 84.25 | 84.31 | 83.68 | 83.81 | 4,259,693 | -0.54(-0.64%) |
Sep 19, 2017 | 84.33 | 84.62 | 84.28 | 84.35 | 2,360,783 | -0.12(-0.15%) |
Sep 18, 2017 | 84.62 | 84.62 | 84.44 | 84.47 | 3,079,304 | -0.17(-0.20%) |
Sep 15, 2017 | 84.62 | 84.65 | 84.54 | 84.64 | 1,327,079 | +0.12(+0.14%) |
Sep 14, 2017 | 84.44 | 84.54 | 84.40 | 84.52 | 1,126,195 | +0.06(+0.07%) |
Sep 13, 2017 | 84.51 | 84.54 | 84.43 | 84.46 | 1,219,357 | +0.00(+0.00%) |
Sep 12, 2017 | 84.48 | 84.55 | 84.44 | 84.46 | 1,681,619 | -0.17(-0.21%) |
Sep 11, 2017 | 84.81 | 84.81 | 84.62 | 84.64 | 2,475,385 | -0.14(-0.17%) |
Sep 08, 2017 | 84.93 | 84.93 | 84.68 | 84.78 | 937,645 | +0.08(+0.09%) |
Sep 07, 2017 | 84.59 | 84.78 | 84.52 | 84.70 | 2,560,716 | +0.33(+0.39%) |
Sep 06, 2017 | 84.62 | 84.62 | 84.38 | 84.38 | 3,031,648 | -0.16(-0.19%) |
Sep 05, 2017 | 84.38 | 84.62 | 84.34 | 84.54 | 2,494,132 | +0.28(+0.33%) |
Sep 01, 2017 | 84.29 | 84.36 | 84.15 | 84.25 | 1,833,842 | +0.25(+0.29%) |
Aug 31, 2017 | 83.87 | 84.13 | 83.80 | 84.01 | 2,674,468 | +0.32(+0.38%) |
Aug 30, 2017 | 83.50 | 83.71 | 83.50 | 83.69 | 1,286,842 | +0.27(+0.33%) |
Aug 29, 2017 | 83.45 | 83.49 | 83.35 | 83.42 | 1,958,201 | +0.05(+0.06%) |
Aug 28, 2017 | 83.42 | 83.52 | 83.29 | 83.37 | 2,824,192 | -0.13(-0.15%) |
Aug 25, 2017 | 83.38 | 83.51 | 83.35 | 83.50 | 1,369,029 | +0.22(+0.27%) |
Aug 24, 2017 | 83.25 | 83.30 | 83.13 | 83.28 | 2,279,146 | +0.09(+0.10%) |
Aug 23, 2017 | 83.02 | 83.20 | 82.92 | 83.19 | 1,014,724 | +0.18(+0.22%) |
Aug 22, 2017 | 83.09 | 83.11 | 82.98 | 83.01 | 1,115,636 | +0.03(+0.03%) |
Aug 21, 2017 | 82.97 | 83.03 | 82.91 | 82.98 | 4,871,456 | +0.08(+0.10%) |
Aug 18, 2017 | 82.84 | 83.00 | 82.80 | 82.90 | 1,358,297 | +0.21(+0.25%) |
Aug 17, 2017 | 82.84 | 82.89 | 82.66 | 82.69 | 1,102,212 | -0.07(-0.09%) |
Aug 16, 2017 | 82.79 | 82.84 | 82.73 | 82.77 | 2,490,950 | +0.07(+0.09%) |
Aug 15, 2017 | 82.69 | 82.75 | 82.56 | 82.69 | 2,685,220 | +0.02(+0.03%) |
Aug 14, 2017 | 82.71 | 82.92 | 82.49 | 82.67 | 1,628,487 | +0.19(+0.23%) |
Aug 11, 2017 | 82.39 | 82.54 | 82.36 | 82.49 | 1,303,906 | +0.15(+0.18%) |
Aug 10, 2017 | 82.58 | 82.59 | 82.31 | 82.34 | 2,072,887 | -0.34(-0.42%) |
Aug 09, 2017 | 82.65 | 82.72 | 82.62 | 82.68 | 1,449,622 | +0.03(+0.03%) |
Aug 08, 2017 | 82.75 | 82.91 | 82.65 | 82.65 | 1,434,377 | -0.17(-0.21%) |
Aug 07, 2017 | 82.62 | 82.87 | 82.62 | 82.82 | 1,802,168 | +0.15(+0.18%) |
Aug 04, 2017 | 82.76 | 82.77 | 82.56 | 82.67 | 1,651,477 | -0.19(-0.23%) |
Aug 03, 2017 | 82.53 | 82.87 | 82.53 | 82.87 | 1,291,922 | +0.29(+0.35%) |