Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.40 | 88.40 | 88.40 | 0 | -0.70(-0.79%) | |
Dec 28, 2017 | 89.10 | 89.85 | 88.35 | 89.10 | 158,672 | +0.20(+0.22%) |
Dec 27, 2017 | 88.25 | 90.80 | 87.75 | 88.90 | 309,262 | +1.00(+1.14%) |
Dec 26, 2017 | 86.80 | 88.50 | 86.55 | 87.90 | 303,200 | +0.40(+0.46%) |
Dec 22, 2017 | 89.30 | 89.42 | 87.20 | 87.50 | 453,716 | -1.80(-2.02%) |
Dec 21, 2017 | 90.50 | 90.74 | 89.00 | 89.30 | 365,456 | -1.05(-1.16%) |
Dec 20, 2017 | 93.45 | 93.45 | 89.90 | 90.35 | 595,918 | -2.45(-2.64%) |
Dec 19, 2017 | 92.85 | 93.50 | 91.90 | 92.80 | 500,517 | -0.15(-0.16%) |
Dec 18, 2017 | 92.30 | 93.53 | 90.85 | 92.95 | 690,550 | +2.10(+2.31%) |
Dec 15, 2017 | 87.70 | 91.40 | 87.10 | 90.85 | 944,776 | +3.35(+3.83%) |
Dec 14, 2017 | 85.35 | 87.75 | 85.06 | 87.50 | 585,318 | +2.15(+2.52%) |
Dec 13, 2017 | 83.00 | 85.65 | 82.69 | 85.35 | 412,948 | +2.65(+3.20%) |
Dec 12, 2017 | 83.20 | 83.80 | 82.15 | 82.70 | 415,789 | -0.70(-0.84%) |
Dec 11, 2017 | 82.80 | 84.00 | 82.70 | 83.40 | 270,694 | +0.55(+0.66%) |
Dec 08, 2017 | 82.75 | 83.60 | 82.30 | 82.85 | 500,333 | +0.00(+0.00%) |
Dec 07, 2017 | 80.50 | 82.90 | 79.75 | 481,533 | +0.00(+0.00%) | |
Dec 06, 2017 | 77.15 | 81.00 | 77.05 | 80.50 | 741,742 | +3.05(+3.94%) |
Dec 05, 2017 | 77.00 | 78.90 | 73.15 | 77.45 | 2,923,843 | +0.10(+0.13%) |
Dec 04, 2017 | 81.60 | 82.05 | 76.70 | 77.35 | 1,146,349 | -3.85(-4.74%) |
Dec 01, 2017 | 80.50 | 81.25 | 79.12 | 81.20 | 424,336 | +0.25(+0.31%) |
Nov 30, 2017 | 81.20 | 81.67 | 79.55 | 80.95 | 642,474 | +0.25(+0.31%) |
Nov 29, 2017 | 82.60 | 83.00 | 78.65 | 80.70 | 818,289 | -2.00(-2.42%) |
Nov 28, 2017 | 80.90 | 82.85 | 79.65 | 82.70 | 850,738 | +2.20(+2.73%) |
Nov 27, 2017 | 82.35 | 80.50 | 80.50 | 349,416 | -1.50(-1.83%) | |
Nov 24, 2017 | 81.50 | 82.45 | 81.15 | 82.00 | 221,252 | +0.65(+0.80%) |
Nov 22, 2017 | 79.75 | 81.80 | 79.20 | 81.35 | 341,684 | +1.75(+2.20%) |
Nov 21, 2017 | 80.30 | 80.65 | 78.30 | 79.60 | 564,925 | -0.20(-0.25%) |
Nov 20, 2017 | 80.10 | 81.25 | 79.05 | 79.80 | 505,174 | -0.30(-0.37%) |
Nov 17, 2017 | 78.80 | 80.45 | 78.30 | 80.10 | 706,438 | +1.25(+1.59%) |
Nov 16, 2017 | 77.95 | 80.40 | 77.60 | 78.85 | 742,300 | +1.35(+1.74%) |
Nov 15, 2017 | 78.20 | 78.85 | 76.15 | 77.50 | 792,406 | -1.95(-2.45%) |
Nov 14, 2017 | 79.40 | 80.00 | 78.25 | 79.45 | 622,279 | -0.50(-0.63%) |
Nov 13, 2017 | 79.85 | 80.50 | 79.00 | 79.95 | 534,921 | -0.45(-0.56%) |
Nov 10, 2017 | 79.40 | 81.35 | 79.00 | 80.40 | 794,661 | +0.85(+1.07%) |
Nov 09, 2017 | 82.65 | 82.70 | 78.70 | 79.55 | 1,096,640 | -4.85(-5.75%) |
Nov 08, 2017 | 82.05 | 85.00 | 80.65 | 84.40 | 976,688 | +1.65(+1.99%) |
Nov 07, 2017 | 83.10 | 83.53 | 79.50 | 82.75 | 914,220 | -0.70(-0.84%) |
Nov 06, 2017 | 83.90 | 86.65 | 82.80 | 83.45 | 990,963 | -0.15(-0.18%) |
Nov 03, 2017 | 85.65 | 86.25 | 83.20 | 83.60 | 636,206 | -2.65(-3.07%) |
Nov 02, 2017 | 88.50 | 82.28 | 86.25 | 955,873 | +0.30(+0.35%) | |
Nov 01, 2017 | 87.40 | 87.85 | 84.15 | 85.95 | 594,814 | -0.60(-0.69%) |
Oct 31, 2017 | 85.70 | 87.25 | 85.55 | 86.55 | 364,785 | +1.10(+1.29%) |
Oct 30, 2017 | 86.00 | 86.45 | 84.50 | 85.45 | 359,445 | -1.05(-1.21%) |
Oct 27, 2017 | 84.80 | 86.60 | 83.55 | 86.50 | 444,396 | +2.65(+3.16%) |
Oct 26, 2017 | 83.50 | 84.05 | 82.60 | 83.85 | 246,021 | +1.30(+1.57%) |
Oct 25, 2017 | 84.60 | 85.90 | 81.85 | 82.55 | 451,830 | -2.30(-2.71%) |
Oct 24, 2017 | 84.65 | 85.55 | 83.30 | 84.85 | 263,395 | +0.40(+0.47%) |
Oct 23, 2017 | 85.60 | 85.95 | 84.15 | 84.45 | 256,595 | -0.70(-0.82%) |
Oct 20, 2017 | 85.80 | 86.10 | 84.65 | 85.15 | 334,228 | +0.20(+0.24%) |
Oct 19, 2017 | 83.35 | 85.00 | 82.15 | 84.95 | 237,239 | +1.30(+1.55%) |
Oct 18, 2017 | 83.75 | 83.95 | 82.05 | 83.65 | 228,086 | +0.45(+0.54%) |
Oct 17, 2017 | 81.75 | 83.25 | 81.45 | 83.20 | 208,773 | +1.40(+1.71%) |
Oct 16, 2017 | 82.85 | 83.80 | 81.55 | 81.80 | 383,038 | -0.60(-0.73%) |
Oct 13, 2017 | 84.05 | 84.58 | 82.15 | 82.40 | 362,119 | -3.10(-3.63%) |
Oct 12, 2017 | 84.05 | 86.80 | 83.95 | 85.50 | 477,011 | +1.70(+2.03%) |
Oct 11, 2017 | 84.15 | 84.60 | 83.33 | 83.80 | 222,226 | -0.35(-0.42%) |
Oct 10, 2017 | 84.85 | 84.85 | 83.15 | 84.15 | 374,119 | -0.10(-0.12%) |
Oct 09, 2017 | 85.80 | 86.40 | 84.00 | 84.25 | 235,633 | -1.55(-1.81%) |
Oct 06, 2017 | 84.50 | 85.80 | 83.95 | 85.80 | 302,813 | +0.90(+1.06%) |
Oct 05, 2017 | 85.15 | 85.60 | 84.05 | 84.90 | 217,398 | -0.10(-0.12%) |
Oct 04, 2017 | 84.10 | 85.15 | 82.85 | 85.00 | 261,457 | +0.35(+0.41%) |
Oct 03, 2017 | 84.35 | 85.00 | 83.10 | 84.65 | 510,671 | +0.20(+0.24%) |