Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.59 | 88.59 | 88.59 | 0 | +1.13(+1.29%) | |
Dec 28, 2017 | 87.46 | 87.46 | 87.46 | 87.46 | 107 | -0.03(-0.03%) |
Dec 27, 2017 | 85.41 | 88.13 | 85.41 | 87.49 | 2,475 | +1.20(+1.39%) |
Dec 22, 2017 | 85.28 | 87.30 | 85.28 | 86.29 | 2,471 | +0.90(+1.05%) |
Dec 21, 2017 | 85.99 | 87.00 | 85.39 | 85.39 | 2,226 | -0.32(-0.37%) |
Dec 20, 2017 | 84.30 | 86.18 | 84.30 | 85.71 | 1,690 | +1.70(+2.02%) |
Dec 19, 2017 | 84.26 | 84.67 | 84.01 | 84.01 | 1,264 | +0.36(+0.43%) |
Dec 18, 2017 | 84.28 | 84.66 | 83.06 | 83.65 | 2,374 | +0.95(+1.15%) |
Dec 15, 2017 | 80.94 | 82.70 | 80.94 | 82.70 | 3,094 | +3.57(+4.51%) |
Dec 14, 2017 | 79.77 | 81.27 | 79.09 | 79.13 | 3,035 | -0.64(-0.80%) |
Dec 13, 2017 | 80.10 | 81.35 | 79.77 | 79.77 | 1,355 | +0.13(+0.16%) |
Dec 12, 2017 | 80.49 | 80.49 | 79.64 | 79.64 | 360 | +0.00(+0.00%) |
Dec 11, 2017 | 80.18 | 80.18 | 78.90 | 79.64 | 2,869 | +0.77(+0.98%) |
Dec 08, 2017 | 79.50 | 79.50 | 78.87 | 78.87 | 520 | -0.15(-0.19%) |
Dec 07, 2017 | 80.05 | 80.50 | 79.02 | 79.02 | 472 | -1.32(-1.64%) |
Dec 06, 2017 | 80.34 | 80.00 | 80.34 | 848 | +0.34(+0.43%) | |
Dec 05, 2017 | 79.50 | 81.04 | 79.50 | 80.00 | 1,871 | -0.63(-0.78%) |
Dec 04, 2017 | 80.63 | 81.84 | 80.63 | 80.63 | 1,948 | -0.07(-0.09%) |
Dec 01, 2017 | 81.66 | 81.94 | 80.98 | 80.70 | 2,481 | -0.97(-1.19%) |
Nov 30, 2017 | 78.00 | 82.00 | 78.00 | 81.67 | 4,063 | +1.81(+2.27%) |
Nov 29, 2017 | 80.09 | 81.30 | 77.80 | 79.86 | 4,201 | -0.76(-0.94%) |
Nov 28, 2017 | 77.95 | 81.00 | 77.41 | 80.62 | 5,806 | +3.62(+4.70%) |
Nov 27, 2017 | 77.60 | 77.69 | 76.54 | 77.00 | 2,543 | -1.40(-1.79%) |
Nov 24, 2017 | 77.66 | 78.40 | 77.22 | 78.40 | 1,013 | +0.41(+0.53%) |
Nov 23, 2017 | 76.55 | 77.99 | 76.55 | 77.99 | 200 | +1.05(+1.36%) |
Nov 22, 2017 | 77.50 | 77.82 | 76.94 | 76.94 | 7,121 | -1.08(-1.38%) |
Nov 21, 2017 | 79.51 | 79.51 | 77.34 | 78.02 | 7,716 | -2.03(-2.54%) |
Nov 20, 2017 | 77.22 | 80.05 | 77.22 | 80.05 | 5,810 | +2.68(+3.46%) |
Nov 17, 2017 | 77.50 | 78.61 | 77.26 | 77.37 | 1,936 | +0.52(+0.68%) |
Nov 16, 2017 | 75.30 | 77.30 | 75.30 | 76.85 | 4,209 | +1.43(+1.90%) |
Nov 15, 2017 | 75.31 | 76.29 | 75.19 | 75.42 | 1,684 | +0.11(+0.15%) |
Nov 14, 2017 | 74.34 | 75.50 | 74.34 | 75.31 | 1,379 | +0.05(+0.07%) |
Nov 13, 2017 | 74.07 | 75.50 | 74.00 | 75.26 | 4,627 | +2.42(+3.32%) |
Nov 10, 2017 | 75.29 | 75.29 | 70.46 | 72.84 | 9,236 | -3.36(-4.41%) |
Nov 09, 2017 | 75.48 | 76.22 | 75.48 | 76.20 | 5,799 | +0.14(+0.18%) |
Nov 08, 2017 | 75.38 | 76.06 | 75.33 | 76.06 | 5,776 | +0.34(+0.45%) |
Nov 07, 2017 | 75.69 | 75.89 | 75.30 | 75.72 | 6,484 | -1.26(-1.64%) |
Nov 06, 2017 | 75.00 | 77.08 | 75.00 | 76.98 | 9,230 | +2.57(+3.45%) |
Nov 03, 2017 | 74.43 | 74.79 | 74.02 | 74.41 | 3,220 | -0.67(-0.89%) |
Nov 02, 2017 | 74.36 | 75.28 | 74.00 | 75.08 | 1,433 | +0.72(+0.97%) |
Nov 01, 2017 | 75.38 | 75.38 | 74.00 | 74.36 | 4,222 | -1.06(-1.41%) |
Oct 31, 2017 | 74.89 | 76.00 | 74.44 | 75.42 | 5,328 | +1.91(+2.60%) |
Oct 30, 2017 | 73.98 | 73.98 | 73.25 | 73.51 | 13,708 | -0.18(-0.24%) |
Oct 27, 2017 | 73.98 | 73.98 | 73.41 | 73.69 | 3,525 | +0.28(+0.38%) |
Oct 26, 2017 | 73.64 | 74.67 | 72.79 | 73.41 | 2,040 | +0.36(+0.49%) |
Oct 25, 2017 | 74.89 | 74.89 | 73.05 | 73.05 | 4,765 | -0.38(-0.52%) |
Oct 24, 2017 | 73.39 | 73.50 | 72.25 | 73.43 | 5,449 | +0.85(+1.17%) |
Oct 23, 2017 | 72.41 | 72.86 | 72.34 | 72.58 | 3,720 | +0.17(+0.23%) |
Oct 20, 2017 | 72.25 | 72.97 | 71.76 | 72.41 | 2,946 | +0.69(+0.96%) |
Oct 19, 2017 | 72.49 | 72.49 | 71.14 | 71.72 | 6,565 | -0.28(-0.39%) |
Oct 18, 2017 | 71.75 | 72.19 | 71.46 | 72.00 | 6,560 | +0.26(+0.36%) |
Oct 17, 2017 | 71.37 | 71.75 | 71.37 | 71.74 | 7,578 | +1.09(+1.54%) |
Oct 16, 2017 | 70.26 | 72.00 | 70.26 | 70.65 | 2,200 | -0.04(-0.06%) |
Oct 13, 2017 | 70.87 | 72.00 | 70.69 | 70.69 | 3,123 | -0.22(-0.31%) |
Oct 12, 2017 | 72.24 | 72.24 | 70.90 | 70.91 | 958 | +0.04(+0.06%) |
Oct 11, 2017 | 71.73 | 71.73 | 70.86 | 70.87 | 1,020 | -0.43(-0.60%) |
Oct 10, 2017 | 72.79 | 72.79 | 71.05 | 71.30 | 4,486 | -1.49(-2.05%) |
Oct 06, 2017 | 72.93 | 73.23 | 72.12 | 72.79 | 2,975 | -0.28(-0.38%) |
Oct 05, 2017 | 72.73 | 73.12 | 72.61 | 73.07 | 2,086 | +0.27(+0.37%) |
Oct 04, 2017 | 73.51 | 74.09 | 72.29 | 72.80 | 3,489 | -1.29(-1.74%) |
Oct 03, 2017 | 75.00 | 75.00 | 73.87 | 74.09 | 6,094 | +0.34(+0.46%) |