Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 83.64 | 83.64 | 83.64 | 0 | -0.70(-0.83%) | |
Dec 28, 2017 | 84.61 | 84.65 | 83.57 | 84.34 | 1,265,175 | -0.01(-0.01%) |
Dec 27, 2017 | 84.88 | 84.90 | 83.81 | 84.35 | 806,642 | -0.59(-0.70%) |
Dec 26, 2017 | 84.24 | 85.52 | 83.72 | 84.94 | 806,063 | +0.72(+0.85%) |
Dec 22, 2017 | 85.09 | 85.09 | 83.35 | 84.23 | 1,462,459 | -0.48(-0.57%) |
Dec 21, 2017 | 85.40 | 85.77 | 84.21 | 84.71 | 1,542,845 | -0.68(-0.80%) |
Dec 20, 2017 | 85.33 | 85.85 | 84.68 | 85.39 | 1,583,441 | -0.05(-0.05%) |
Dec 19, 2017 | 84.42 | 86.03 | 84.11 | 85.44 | 2,210,274 | +1.27(+1.50%) |
Dec 18, 2017 | 84.57 | 84.67 | 83.58 | 84.17 | 2,064,403 | -0.70(-0.83%) |
Dec 15, 2017 | 82.87 | 85.68 | 82.69 | 84.87 | 4,559,496 | +3.52(+4.32%) |
Dec 14, 2017 | 80.48 | 82.71 | 80.35 | 81.36 | 3,206,313 | +0.76(+0.94%) |
Dec 13, 2017 | 79.74 | 81.29 | 79.58 | 80.60 | 1,526,679 | +0.60(+0.75%) |
Dec 12, 2017 | 80.00 | 80.04 | 79.06 | 80.00 | 1,534,680 | +0.96(+1.21%) |
Dec 11, 2017 | 79.30 | 79.71 | 78.60 | 79.04 | 1,477,347 | +0.06(+0.08%) |
Dec 08, 2017 | 78.40 | 79.10 | 77.46 | 78.98 | 1,903,682 | +0.70(+0.90%) |
Dec 07, 2017 | 78.59 | 79.11 | 77.82 | 78.28 | 1,936,146 | -0.05(-0.07%) |
Dec 06, 2017 | 78.52 | 79.06 | 77.77 | 78.33 | 1,673,854 | +0.09(+0.12%) |
Dec 05, 2017 | 79.70 | 79.76 | 77.49 | 78.24 | 2,092,507 | -1.39(-1.75%) |
Dec 04, 2017 | 78.09 | 80.34 | 77.83 | 79.63 | 2,341,037 | +2.25(+2.91%) |
Dec 01, 2017 | 76.50 | 77.66 | 73.97 | 77.38 | 3,500,308 | +0.12(+0.15%) |
Nov 30, 2017 | 77.43 | 78.43 | 76.42 | 77.27 | 1,985,127 | +0.15(+0.19%) |
Nov 29, 2017 | 76.12 | 78.00 | 75.65 | 77.12 | 2,613,679 | +1.38(+1.82%) |
Nov 28, 2017 | 74.15 | 75.77 | 73.47 | 75.74 | 1,701,283 | +1.85(+2.50%) |
Nov 27, 2017 | 73.85 | 74.50 | 73.47 | 73.90 | 1,296,525 | -0.10(-0.14%) |
Nov 24, 2017 | 74.61 | 74.68 | 73.08 | 74.00 | 770,367 | -0.15(-0.21%) |
Nov 22, 2017 | 72.86 | 74.69 | 72.49 | 74.15 | 2,115,444 | +1.77(+2.44%) |
Nov 21, 2017 | 70.90 | 72.48 | 70.66 | 72.38 | 1,755,059 | +1.82(+2.58%) |
Nov 20, 2017 | 71.33 | 71.75 | 69.67 | 70.56 | 1,853,673 | -1.26(-1.75%) |
Nov 17, 2017 | 72.56 | 72.90 | 70.67 | 71.82 | 2,411,475 | -0.99(-1.36%) |
Nov 16, 2017 | 70.46 | 73.17 | 70.18 | 72.81 | 3,294,425 | +2.52(+3.59%) |
Nov 15, 2017 | 68.29 | 70.41 | 67.63 | 70.29 | 3,012,281 | +1.93(+2.82%) |
Nov 14, 2017 | 68.09 | 68.43 | 67.50 | 68.36 | 2,055,247 | +0.00(+0.00%) |
Nov 13, 2017 | 67.72 | 69.81 | 67.37 | 68.36 | 3,190,542 | +0.36(+0.53%) |
Nov 10, 2017 | 68.04 | 69.52 | 67.14 | 68.00 | 3,315,307 | -0.24(-0.36%) |
Nov 09, 2017 | 68.06 | 69.47 | 67.91 | 68.24 | 2,842,243 | +0.24(+0.35%) |
Nov 08, 2017 | 67.88 | 68.37 | 66.50 | 68.01 | 1,886,302 | +0.09(+0.13%) |
Nov 07, 2017 | 67.92 | 68.66 | 67.60 | 67.92 | 1,960,567 | +0.05(+0.07%) |
Nov 06, 2017 | 67.82 | 68.18 | 66.36 | 67.87 | 3,836,491 | +0.05(+0.08%) |
Nov 03, 2017 | 66.49 | 68.27 | 66.47 | 67.82 | 3,006,808 | +1.42(+2.14%) |
Nov 02, 2017 | 69.83 | 71.56 | 65.19 | 66.39 | 4,235,721 | -3.07(-4.42%) |
Nov 01, 2017 | 70.25 | 70.26 | 69.18 | 69.47 | 2,808,317 | -0.30(-0.43%) |
Oct 31, 2017 | 69.67 | 71.61 | 68.41 | 69.76 | 3,455,480 | +0.02(+0.03%) |
Oct 30, 2017 | 68.91 | 70.52 | 68.91 | 69.75 | 2,387,880 | +0.50(+0.72%) |
Oct 27, 2017 | 71.25 | 71.41 | 68.60 | 69.25 | 5,173,558 | -2.17(-3.03%) |
Oct 26, 2017 | 76.13 | 77.79 | 70.24 | 71.41 | 5,246,082 | -3.13(-4.20%) |
Oct 25, 2017 | 74.34 | 74.81 | 73.81 | 74.54 | 1,575,702 | +0.34(+0.45%) |
Oct 24, 2017 | 74.97 | 75.23 | 73.11 | 74.21 | 1,286,136 | -0.62(-0.82%) |
Oct 23, 2017 | 75.40 | 75.64 | 74.13 | 74.82 | 1,231,114 | -0.62(-0.82%) |
Oct 20, 2017 | 74.86 | 75.95 | 74.66 | 75.44 | 1,430,902 | +0.92(+1.23%) |
Oct 19, 2017 | 73.27 | 74.84 | 73.20 | 74.52 | 1,584,607 | +1.55(+2.12%) |
Oct 18, 2017 | 72.65 | 74.03 | 72.65 | 72.97 | 1,874,323 | +0.49(+0.68%) |
Oct 17, 2017 | 71.52 | 73.00 | 71.08 | 72.48 | 1,151,442 | +0.86(+1.20%) |
Oct 16, 2017 | 71.64 | 73.47 | 71.08 | 71.62 | 2,807,432 | -0.40(-0.55%) |
Oct 13, 2017 | 72.91 | 73.81 | 70.51 | 72.02 | 2,723,564 | -1.23(-1.68%) |
Oct 12, 2017 | 72.87 | 73.71 | 72.87 | 73.26 | 1,317,486 | +0.44(+0.60%) |
Oct 11, 2017 | 72.03 | 72.98 | 71.85 | 72.82 | 1,108,014 | +0.70(+0.97%) |
Oct 10, 2017 | 72.07 | 72.89 | 71.63 | 72.12 | 1,787,155 | +1.09(+1.53%) |
Oct 09, 2017 | 72.72 | 72.97 | 70.60 | 71.03 | 2,916,818 | -1.93(-2.65%) |
Oct 06, 2017 | 76.36 | 76.61 | 72.57 | 72.97 | 3,220,582 | -3.30(-4.33%) |
Oct 05, 2017 | 76.30 | 77.33 | 76.00 | 76.27 | 2,356,235 | +1.25(+1.67%) |
Oct 04, 2017 | 75.03 | 76.28 | 74.85 | 75.01 | 2,434,216 | -0.13(-0.17%) |
Oct 03, 2017 | 75.55 | 75.91 | 74.81 | 75.14 | 1,259,505 | -0.38(-0.50%) |