Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.09 | 84.09 | 84.09 | 0 | -0.45(-0.54%) | |
Dec 28, 2017 | 84.67 | 84.67 | 84.36 | 84.54 | 6,735 | +0.02(+0.02%) |
Dec 27, 2017 | 84.92 | 84.92 | 84.50 | 84.53 | 11,702 | -0.27(-0.31%) |
Dec 26, 2017 | 84.11 | 84.80 | 84.11 | 84.79 | 13,498 | +0.64(+0.77%) |
Dec 22, 2017 | 84.21 | 84.21 | 84.00 | 84.15 | 10,768 | -0.09(-0.11%) |
Dec 21, 2017 | 84.17 | 84.41 | 84.17 | 84.24 | 7,715 | +0.09(+0.11%) |
Dec 20, 2017 | 84.40 | 84.40 | 83.96 | 84.15 | 6,190 | +0.11(+0.13%) |
Dec 19, 2017 | 84.09 | 84.22 | 83.83 | 84.04 | 12,463 | +0.14(+0.16%) |
Dec 18, 2017 | 83.51 | 84.06 | 83.51 | 83.90 | 99,216 | +0.98(+1.19%) |
Dec 15, 2017 | 82.76 | 83.33 | 82.73 | 82.92 | 14,920 | +0.73(+0.89%) |
Dec 14, 2017 | 82.75 | 82.85 | 82.18 | 82.18 | 8,388 | -0.45(-0.55%) |
Dec 13, 2017 | 82.36 | 82.71 | 82.36 | 82.64 | 13,984 | +0.51(+0.62%) |
Dec 12, 2017 | 82.52 | 82.52 | 82.10 | 82.13 | 9,426 | -0.21(-0.25%) |
Dec 11, 2017 | 82.27 | 82.35 | 81.95 | 82.34 | 9,803 | +0.11(+0.13%) |
Dec 08, 2017 | 81.68 | 82.28 | 81.47 | 82.23 | 13,471 | +0.89(+1.09%) |
Dec 07, 2017 | 81.34 | 81.61 | 81.25 | 81.34 | 18,171 | +0.23(+0.28%) |
Dec 06, 2017 | 81.10 | 81.43 | 80.94 | 81.11 | 9,086 | -0.27(-0.33%) |
Dec 05, 2017 | 82.11 | 82.11 | 81.38 | 81.39 | 19,453 | -0.56(-0.69%) |
Dec 04, 2017 | 81.36 | 82.12 | 81.36 | 81.95 | 21,478 | +1.32(+1.64%) |
Dec 01, 2017 | 80.86 | 80.86 | 79.78 | 80.62 | 41,677 | -0.38(-0.47%) |
Nov 30, 2017 | 80.87 | 81.48 | 80.63 | 81.00 | 47,060 | +0.77(+0.96%) |
Nov 29, 2017 | 79.36 | 80.42 | 79.36 | 80.23 | 15,809 | +0.95(+1.20%) |
Nov 28, 2017 | 78.20 | 79.28 | 78.01 | 79.28 | 66,080 | +1.31(+1.68%) |
Nov 27, 2017 | 78.01 | 78.39 | 77.91 | 77.97 | 12,282 | +0.26(+0.34%) |
Nov 24, 2017 | 78.02 | 78.02 | 77.71 | 77.71 | 9,199 | +0.00(+0.00%) |
Nov 22, 2017 | 77.49 | 77.92 | 77.46 | 77.71 | 6,890 | +0.34(+0.44%) |
Nov 21, 2017 | 77.24 | 77.37 | 77.12 | 77.36 | 17,442 | +0.24(+0.32%) |
Nov 20, 2017 | 77.11 | 77.12 | 76.85 | 77.12 | 4,706 | -0.05(-0.06%) |
Nov 17, 2017 | 76.97 | 77.24 | 76.86 | 77.16 | 177,384 | +0.76(+1.00%) |
Nov 16, 2017 | 75.47 | 76.42 | 75.47 | 76.40 | 17,425 | +1.50(+2.01%) |
Nov 15, 2017 | 74.87 | 75.13 | 74.85 | 74.90 | 6,682 | -0.70(-0.92%) |
Nov 14, 2017 | 75.38 | 75.60 | 75.32 | 75.60 | 2,339 | -0.05(-0.07%) |
Nov 13, 2017 | 75.73 | 76.29 | 75.60 | 75.65 | 19,937 | +0.04(+0.05%) |
Nov 10, 2017 | 74.99 | 75.68 | 74.99 | 75.61 | 15,529 | +0.51(+0.68%) |
Nov 09, 2017 | 74.54 | 75.11 | 74.45 | 75.11 | 2,134 | +0.34(+0.45%) |
Nov 08, 2017 | 74.22 | 74.93 | 74.22 | 74.77 | 8,597 | +0.69(+0.93%) |
Nov 07, 2017 | 74.30 | 74.43 | 73.97 | 74.08 | 5,214 | -0.08(-0.11%) |
Nov 06, 2017 | 74.37 | 74.37 | 74.16 | 74.16 | 1,203 | -0.35(-0.47%) |
Nov 03, 2017 | 74.36 | 74.63 | 74.36 | 74.51 | 1,200 | +0.37(+0.50%) |
Nov 02, 2017 | 74.21 | 74.29 | 73.99 | 74.14 | 3,384 | -0.06(-0.08%) |
Nov 01, 2017 | 74.35 | 74.35 | 74.00 | 74.20 | 8,329 | +0.29(+0.39%) |
Oct 31, 2017 | 74.14 | 74.14 | 73.87 | 73.91 | 3,185 | +0.09(+0.12%) |
Oct 30, 2017 | 73.91 | 74.14 | 73.68 | 73.82 | 1,994 | -0.42(-0.56%) |
Oct 27, 2017 | 74.33 | 74.33 | 73.56 | 74.24 | 10,835 | +0.50(+0.68%) |
Oct 26, 2017 | 74.27 | 74.42 | 73.61 | 73.74 | 8,412 | -0.14(-0.18%) |
Oct 25, 2017 | 74.04 | 74.04 | 73.64 | 73.87 | 7,357 | -0.17(-0.23%) |
Oct 24, 2017 | 74.01 | 74.24 | 73.97 | 74.05 | 3,341 | +0.15(+0.21%) |
Oct 23, 2017 | 74.00 | 74.34 | 73.89 | 73.89 | 10,782 | -0.06(-0.08%) |
Oct 20, 2017 | 73.80 | 73.96 | 73.73 | 73.96 | 2,020 | +0.45(+0.62%) |
Oct 19, 2017 | 73.26 | 73.60 | 73.26 | 73.50 | 2,007 | -0.17(-0.23%) |
Oct 18, 2017 | 73.67 | 73.68 | 73.61 | 73.68 | 2,306 | +0.20(+0.27%) |
Oct 17, 2017 | 73.28 | 73.63 | 73.28 | 73.48 | 10,861 | +0.13(+0.18%) |
Oct 16, 2017 | 73.80 | 73.80 | 73.22 | 73.35 | 5,216 | -0.36(-0.49%) |
Oct 13, 2017 | 73.70 | 73.85 | 73.70 | 73.71 | 3,466 | +0.14(+0.19%) |
Oct 12, 2017 | 73.69 | 73.79 | 73.34 | 73.57 | 9,135 | -0.08(-0.11%) |
Oct 11, 2017 | 73.68 | 73.79 | 73.62 | 73.65 | 8,036 | +0.21(+0.28%) |
Oct 10, 2017 | 73.48 | 73.65 | 73.35 | 73.44 | 2,506 | +0.44(+0.60%) |
Oct 09, 2017 | 73.10 | 73.25 | 73.00 | 73.00 | 4,267 | -1.11(-1.49%) |
Oct 06, 2017 | 74.03 | 74.15 | 74.03 | 74.11 | 795 | -0.36(-0.49%) |
Oct 05, 2017 | 74.00 | 74.51 | 74.00 | 74.47 | 3,758 | +0.61(+0.83%) |
Oct 04, 2017 | 73.94 | 73.98 | 73.83 | 73.86 | 2,147 | -0.17(-0.23%) |
Oct 03, 2017 | 74.00 | 74.07 | 74.00 | 74.03 | 1,070 | +0.11(+0.15%) |