Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.47 | 84.47 | 84.47 | 0 | -1.32(-1.54%) | |
Dec 28, 2017 | 85.71 | 85.90 | 85.01 | 85.79 | 2,653,126 | +0.32(+0.37%) |
Dec 27, 2017 | 84.93 | 85.62 | 84.53 | 85.47 | 3,553,560 | +0.71(+0.83%) |
Dec 26, 2017 | 84.19 | 85.01 | 83.90 | 84.76 | 2,906,843 | +0.58(+0.69%) |
Dec 22, 2017 | 83.16 | 84.35 | 82.94 | 84.19 | 5,879,731 | +1.50(+1.82%) |
Dec 21, 2017 | 81.80 | 82.99 | 81.66 | 82.68 | 2,524,256 | +0.94(+1.14%) |
Dec 20, 2017 | 81.53 | 81.96 | 81.16 | 81.75 | 2,778,593 | +0.58(+0.71%) |
Dec 19, 2017 | 81.36 | 82.15 | 80.75 | 81.17 | 2,897,591 | -0.26(-0.32%) |
Dec 18, 2017 | 81.90 | 82.08 | 81.18 | 81.43 | 2,414,000 | +0.00(+0.00%) |
Dec 15, 2017 | 80.72 | 81.48 | 80.40 | 81.43 | 3,457,454 | +0.53(+0.66%) |
Dec 14, 2017 | 82.74 | 82.87 | 80.54 | 80.90 | 3,865,461 | -1.59(-1.93%) |
Dec 13, 2017 | 81.21 | 83.01 | 81.05 | 82.49 | 3,737,147 | +1.22(+1.51%) |
Dec 12, 2017 | 82.84 | 82.89 | 80.91 | 81.27 | 4,937,399 | -1.37(-1.66%) |
Dec 11, 2017 | 84.55 | 84.55 | 82.51 | 82.64 | 5,413,863 | -0.86(-1.02%) |
Dec 08, 2017 | 82.60 | 84.00 | 82.34 | 83.49 | 6,486,406 | +1.64(+2.01%) |
Dec 07, 2017 | 80.03 | 82.04 | 79.74 | 81.85 | 4,833,362 | +2.32(+2.91%) |
Dec 06, 2017 | 79.79 | 80.19 | 78.28 | 79.53 | 5,232,820 | -0.40(-0.50%) |
Dec 05, 2017 | 80.98 | 82.25 | 79.72 | 79.93 | 3,531,653 | -1.07(-1.33%) |
Dec 04, 2017 | 83.74 | 84.45 | 80.88 | 81.01 | 5,130,431 | -1.98(-2.39%) |
Dec 01, 2017 | 82.86 | 83.70 | 82.50 | 82.99 | 5,723,058 | +0.23(+0.28%) |
Nov 30, 2017 | 80.92 | 82.96 | 80.88 | 82.76 | 6,198,172 | +2.18(+2.70%) |
Nov 29, 2017 | 81.20 | 81.94 | 79.93 | 80.58 | 3,866,206 | -0.39(-0.48%) |
Nov 28, 2017 | 81.08 | 81.18 | 79.76 | 80.97 | 3,651,371 | +0.17(+0.21%) |
Nov 27, 2017 | 82.11 | 80.70 | 80.80 | 4,165,783 | -0.74(-0.90%) | |
Nov 24, 2017 | 81.56 | 81.93 | 81.19 | 81.53 | 1,382,025 | +0.25(+0.31%) |
Nov 22, 2017 | 80.97 | 81.45 | 80.62 | 81.29 | 2,388,990 | +0.43(+0.53%) |
Nov 21, 2017 | 80.75 | 81.22 | 80.58 | 80.86 | 3,603,670 | +0.41(+0.51%) |
Nov 20, 2017 | 81.00 | 81.17 | 80.05 | 80.45 | 4,368,047 | -0.56(-0.69%) |
Nov 17, 2017 | 80.92 | 81.27 | 80.25 | 81.01 | 3,475,485 | +0.00(+0.00%) |
Nov 16, 2017 | 80.06 | 81.50 | 80.03 | 81.01 | 3,874,824 | +1.37(+1.72%) |
Nov 15, 2017 | 78.69 | 80.31 | 78.05 | 79.63 | 5,013,118 | -0.01(-0.01%) |
Nov 14, 2017 | 80.96 | 81.13 | 78.18 | 79.64 | 8,166,087 | -1.61(-1.98%) |
Nov 13, 2017 | 82.05 | 82.12 | 80.93 | 81.26 | 3,560,797 | -1.08(-1.32%) |
Nov 10, 2017 | 82.23 | 82.61 | 81.47 | 82.34 | 4,319,120 | -0.15(-0.18%) |
Nov 09, 2017 | 82.56 | 82.88 | 81.44 | 82.49 | 3,269,914 | -0.29(-0.35%) |
Nov 08, 2017 | 83.60 | 83.97 | 82.46 | 82.78 | 3,336,877 | -0.93(-1.11%) |
Nov 07, 2017 | 84.47 | 84.63 | 83.32 | 83.70 | 2,715,345 | -0.89(-1.05%) |
Nov 06, 2017 | 85.36 | 85.61 | 84.49 | 84.59 | 2,817,898 | -0.57(-0.67%) |
Nov 03, 2017 | 83.55 | 85.36 | 83.28 | 85.16 | 6,089,979 | +1.69(+2.03%) |
Nov 02, 2017 | 82.33 | 83.78 | 81.76 | 83.46 | 3,854,778 | +1.42(+1.73%) |
Nov 01, 2017 | 83.98 | 84.31 | 81.61 | 82.04 | 4,293,882 | -1.16(-1.40%) |
Oct 31, 2017 | 83.83 | 84.81 | 82.99 | 83.21 | 2,902,525 | -0.37(-0.44%) |
Oct 30, 2017 | 83.36 | 82.75 | 83.57 | 4,808,429 | +0.21(+0.25%) | |
Oct 27, 2017 | 81.60 | 83.59 | 81.44 | 83.36 | 5,252,701 | +1.98(+2.43%) |
Oct 26, 2017 | 81.61 | 82.48 | 80.89 | 81.39 | 5,602,370 | -1.05(-1.28%) |
Oct 25, 2017 | 83.27 | 83.56 | 81.75 | 82.44 | 4,913,721 | -0.71(-0.85%) |
Oct 24, 2017 | 84.18 | 84.37 | 82.73 | 83.15 | 4,090,001 | -0.88(-1.04%) |
Oct 23, 2017 | 85.28 | 85.33 | 83.88 | 84.02 | 3,903,925 | -1.15(-1.35%) |
Oct 20, 2017 | 85.22 | 85.49 | 84.28 | 85.18 | 5,178,599 | -0.09(-0.10%) |
Oct 19, 2017 | 85.34 | 85.69 | 84.38 | 85.27 | 3,516,464 | -0.52(-0.60%) |
Oct 18, 2017 | 86.75 | 87.06 | 85.58 | 85.78 | 3,478,067 | -0.51(-0.59%) |
Oct 17, 2017 | 86.44 | 87.00 | 86.12 | 86.29 | 2,124,339 | -0.18(-0.21%) |
Oct 16, 2017 | 86.62 | 88.09 | 85.89 | 86.47 | 5,123,446 | +0.26(+0.30%) |
Oct 13, 2017 | 86.91 | 87.00 | 86.13 | 86.21 | 2,882,286 | -0.63(-0.72%) |
Oct 12, 2017 | 86.92 | 87.07 | 86.41 | 86.84 | 2,236,107 | -0.08(-0.09%) |
Oct 11, 2017 | 87.19 | 87.32 | 86.69 | 86.92 | 1,772,989 | -0.26(-0.30%) |
Oct 10, 2017 | 87.66 | 87.67 | 86.48 | 87.18 | 1,839,746 | -0.10(-0.11%) |
Oct 09, 2017 | 88.04 | 88.14 | 87.06 | 87.27 | 1,374,510 | -0.59(-0.67%) |
Oct 06, 2017 | 87.76 | 88.52 | 87.43 | 87.86 | 2,355,718 | -0.19(-0.21%) |
Oct 05, 2017 | 88.10 | 88.31 | 87.40 | 88.05 | 2,716,783 | +0.27(+0.31%) |
Oct 04, 2017 | 87.28 | 88.02 | 86.75 | 87.78 | 3,012,080 | +0.46(+0.52%) |
Oct 03, 2017 | 88.00 | 88.00 | 86.55 | 87.32 | 2,956,702 | -0.19(-0.22%) |