Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.54 | 82.54 | 82.54 | 0 | -0.36(-0.43%) | |
Dec 28, 2017 | 81.84 | 82.98 | 81.60 | 82.90 | 696,006 | +1.36(+1.66%) |
Dec 27, 2017 | 81.65 | 81.87 | 81.28 | 81.54 | 695,782 | -0.02(-0.02%) |
Dec 26, 2017 | 81.73 | 81.99 | 81.24 | 81.56 | 385,846 | -0.23(-0.28%) |
Dec 22, 2017 | 82.72 | 83.00 | 81.59 | 81.79 | 789,844 | -0.88(-1.07%) |
Dec 21, 2017 | 81.83 | 83.05 | 81.50 | 82.68 | 1,224,814 | +1.33(+1.64%) |
Dec 20, 2017 | 81.25 | 81.64 | 80.99 | 81.35 | 1,691,813 | +0.35(+0.43%) |
Dec 19, 2017 | 81.77 | 81.96 | 80.67 | 81.00 | 1,477,077 | -0.47(-0.58%) |
Dec 18, 2017 | 81.28 | 81.93 | 81.02 | 81.47 | 963,197 | +0.61(+0.76%) |
Dec 15, 2017 | 80.28 | 81.21 | 79.58 | 80.86 | 1,900,196 | +1.04(+1.30%) |
Dec 14, 2017 | 80.94 | 80.94 | 79.50 | 79.82 | 705,294 | -0.74(-0.91%) |
Dec 13, 2017 | 81.54 | 81.85 | 80.64 | 80.55 | 1,288,018 | -0.88(-1.09%) |
Dec 12, 2017 | 80.64 | 82.02 | 80.56 | 81.44 | 1,359,757 | +0.82(+1.01%) |
Dec 11, 2017 | 80.92 | 81.26 | 80.33 | 80.62 | 911,784 | -0.14(-0.17%) |
Dec 08, 2017 | 80.72 | 80.90 | 80.12 | 80.76 | 782,944 | +0.34(+0.42%) |
Dec 07, 2017 | 79.43 | 80.63 | 79.28 | 80.42 | 853,607 | +0.68(+0.85%) |
Dec 06, 2017 | 79.97 | 80.37 | 79.54 | 79.74 | 731,721 | -0.37(-0.46%) |
Dec 05, 2017 | 82.16 | 82.16 | 79.64 | 80.11 | 1,409,449 | -1.65(-2.02%) |
Dec 04, 2017 | 81.57 | 81.87 | 81.06 | 81.77 | 1,223,975 | +1.07(+1.32%) |
Dec 01, 2017 | 81.09 | 81.36 | 79.94 | 80.70 | 1,505,350 | -0.10(-0.12%) |
Nov 30, 2017 | 81.20 | 81.87 | 80.54 | 80.80 | 1,626,005 | -0.03(-0.04%) |
Nov 29, 2017 | 79.80 | 81.44 | 79.67 | 80.83 | 1,553,590 | +1.60(+2.03%) |
Nov 28, 2017 | 77.65 | 79.29 | 77.41 | 79.23 | 1,316,565 | +1.79(+2.32%) |
Nov 27, 2017 | 77.50 | 78.24 | 77.25 | 77.44 | 884,981 | -0.12(-0.16%) |
Nov 24, 2017 | 77.99 | 78.11 | 77.22 | 77.56 | 331,640 | -0.11(-0.14%) |
Nov 22, 2017 | 77.81 | 78.25 | 77.65 | 77.67 | 586,301 | -0.06(-0.07%) |
Nov 21, 2017 | 77.77 | 78.11 | 77.39 | 77.72 | 1,159,456 | +0.02(+0.03%) |
Nov 20, 2017 | 77.72 | 77.82 | 77.26 | 77.70 | 745,438 | +0.30(+0.38%) |
Nov 17, 2017 | 76.74 | 77.88 | 76.74 | 77.40 | 1,296,957 | +0.30(+0.38%) |
Nov 16, 2017 | 76.91 | 77.90 | 76.71 | 77.11 | 1,247,048 | +0.35(+0.46%) |
Nov 15, 2017 | 75.73 | 76.97 | 75.44 | 76.75 | 1,217,683 | +0.53(+0.69%) |
Nov 14, 2017 | 75.90 | 76.45 | 75.68 | 76.23 | 1,083,258 | +0.15(+0.19%) |
Nov 13, 2017 | 75.35 | 76.24 | 75.25 | 76.08 | 1,068,214 | -0.04(-0.05%) |
Nov 10, 2017 | 75.77 | 76.59 | 75.43 | 76.12 | 1,036,129 | +0.29(+0.38%) |
Nov 09, 2017 | 75.95 | 76.63 | 75.04 | 75.83 | 668,480 | -0.58(-0.76%) |
Nov 08, 2017 | 76.09 | 76.74 | 75.58 | 76.42 | 1,007,666 | +0.38(+0.50%) |
Nov 07, 2017 | 77.49 | 77.94 | 75.93 | 76.04 | 914,783 | -1.49(-1.92%) |
Nov 06, 2017 | 77.34 | 77.81 | 77.34 | 77.53 | 738,765 | -0.14(-0.18%) |
Nov 03, 2017 | 77.25 | 77.79 | 76.86 | 77.67 | 1,306,152 | +0.31(+0.40%) |
Nov 02, 2017 | 76.72 | 77.79 | 76.69 | 77.35 | 1,723,342 | +0.49(+0.64%) |
Nov 01, 2017 | 77.29 | 77.88 | 76.83 | 76.86 | 1,044,741 | -0.09(-0.12%) |
Oct 31, 2017 | 77.71 | 77.99 | 76.83 | 76.95 | 1,167,414 | -0.93(-1.19%) |
Oct 30, 2017 | 77.39 | 78.47 | 77.11 | 77.88 | 994,716 | -0.05(-0.06%) |
Oct 27, 2017 | 78.49 | 78.78 | 77.81 | 77.93 | 1,338,471 | -0.67(-0.85%) |
Oct 26, 2017 | 78.23 | 79.17 | 76.53 | 78.60 | 1,160,068 | +0.63(+0.80%) |
Oct 25, 2017 | 79.47 | 79.90 | 76.91 | 77.97 | 1,593,236 | -1.39(-1.75%) |
Oct 24, 2017 | 78.87 | 79.69 | 78.51 | 79.36 | 1,354,347 | +0.86(+1.09%) |
Oct 23, 2017 | 78.60 | 78.95 | 77.86 | 78.50 | 1,197,515 | +0.12(+0.15%) |
Oct 20, 2017 | 78.93 | 79.16 | 78.20 | 78.39 | 1,919,112 | +0.24(+0.31%) |
Oct 19, 2017 | 77.75 | 79.06 | 77.31 | 78.15 | 2,089,778 | +0.33(+0.42%) |
Oct 18, 2017 | 78.17 | 79.33 | 75.75 | 77.82 | 6,350,286 | +2.86(+3.82%) |
Oct 17, 2017 | 75.71 | 75.90 | 74.93 | 74.96 | 3,349,285 | -0.67(-0.89%) |
Oct 16, 2017 | 76.53 | 76.71 | 75.34 | 75.63 | 2,123,630 | -0.88(-1.15%) |
Oct 13, 2017 | 76.60 | 77.02 | 75.86 | 76.51 | 1,369,154 | -0.30(-0.39%) |
Oct 12, 2017 | 77.30 | 77.74 | 76.74 | 76.81 | 1,122,906 | -0.31(-0.41%) |
Oct 11, 2017 | 76.62 | 77.21 | 76.20 | 77.12 | 1,149,074 | +0.38(+0.49%) |
Oct 10, 2017 | 76.56 | 77.05 | 76.18 | 76.74 | 937,623 | +0.51(+0.67%) |
Oct 09, 2017 | 76.77 | 76.86 | 75.96 | 76.23 | 833,698 | -0.51(-0.66%) |
Oct 06, 2017 | 76.51 | 77.35 | 76.05 | 76.74 | 2,425,006 | +0.25(+0.32%) |
Oct 05, 2017 | 75.58 | 76.81 | 75.49 | 76.50 | 905,245 | +1.08(+1.43%) |
Oct 04, 2017 | 75.89 | 76.21 | 75.38 | 75.42 | 928,790 | -0.60(-0.79%) |
Oct 03, 2017 | 76.03 | 76.05 | 75.24 | 76.02 | 1,386,100 | -0.09(-0.12%) |