Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.64 | 84.64 | 84.64 | 0 | -0.12(-0.15%) | |
Dec 28, 2017 | 84.79 | 84.91 | 84.51 | 84.76 | 14,055 | +0.04(+0.05%) |
Dec 27, 2017 | 84.91 | 84.93 | 84.50 | 84.72 | 17,489 | -0.90(-1.05%) |
Dec 26, 2017 | 83.91 | 85.66 | 83.91 | 85.62 | 11,075 | +0.54(+0.63%) |
Dec 22, 2017 | 84.19 | 85.14 | 84.06 | 85.08 | 16,997 | +0.38(+0.45%) |
Dec 21, 2017 | 84.38 | 84.88 | 84.37 | 84.70 | 75,855 | +0.25(+0.30%) |
Dec 20, 2017 | 84.51 | 84.59 | 84.19 | 84.45 | 22,362 | +0.09(+0.11%) |
Dec 19, 2017 | 84.53 | 84.54 | 84.05 | 84.36 | 21,417 | +0.16(+0.19%) |
Dec 18, 2017 | 84.33 | 84.73 | 84.18 | 84.20 | 24,842 | +0.69(+0.83%) |
Dec 15, 2017 | 83.36 | 83.71 | 83.08 | 83.52 | 21,355 | +0.36(+0.44%) |
Dec 14, 2017 | 84.09 | 84.16 | 83.15 | 83.15 | 18,832 | -0.66(-0.79%) |
Dec 13, 2017 | 83.77 | 83.81 | 83.27 | 83.81 | 11,078 | +0.95(+1.15%) |
Dec 12, 2017 | 82.51 | 83.09 | 82.50 | 82.86 | 72,273 | +0.02(+0.02%) |
Dec 11, 2017 | 82.95 | 83.25 | 82.84 | 82.84 | 108,842 | +0.01(+0.01%) |
Dec 08, 2017 | 82.65 | 82.98 | 82.49 | 82.83 | 42,456 | +0.66(+0.81%) |
Dec 07, 2017 | 81.87 | 82.55 | 81.77 | 82.17 | 11,211 | +0.06(+0.08%) |
Dec 06, 2017 | 81.58 | 82.29 | 81.47 | 82.11 | 21,917 | -0.30(-0.36%) |
Dec 05, 2017 | 82.86 | 82.94 | 82.40 | 82.40 | 16,838 | +0.05(+0.06%) |
Dec 04, 2017 | 82.60 | 81.95 | 82.35 | 54,225 | +0.54(+0.67%) | |
Dec 01, 2017 | 81.52 | 81.95 | 81.19 | 81.81 | 150,865 | -1.22(-1.48%) |
Nov 30, 2017 | 83.08 | 83.27 | 82.76 | 83.03 | 231,992 | -0.03(-0.03%) |
Nov 29, 2017 | 83.56 | 83.56 | 82.85 | 83.06 | 21,941 | -0.23(-0.28%) |
Nov 28, 2017 | 83.08 | 83.51 | 82.99 | 83.28 | 25,225 | +0.12(+0.15%) |
Nov 27, 2017 | 83.20 | 83.50 | 83.05 | 83.16 | 24,230 | -0.58(-0.69%) |
Nov 24, 2017 | 83.32 | 83.74 | 83.29 | 83.74 | 9,899 | +1.14(+1.38%) |
Nov 22, 2017 | 83.21 | 83.34 | 82.24 | 82.60 | 61,520 | -0.34(-0.41%) |
Nov 21, 2017 | 83.30 | 83.30 | 82.83 | 82.94 | 17,529 | +1.43(+1.75%) |
Nov 20, 2017 | 81.96 | 82.06 | 81.40 | 81.51 | 15,925 | +0.26(+0.31%) |
Nov 17, 2017 | 81.49 | 81.49 | 81.13 | 81.25 | 21,960 | -0.53(-0.64%) |
Nov 16, 2017 | 81.98 | 82.00 | 81.53 | 81.78 | 20,112 | +0.18(+0.22%) |
Nov 15, 2017 | 81.20 | 81.73 | 81.00 | 81.60 | 20,804 | -0.59(-0.71%) |
Nov 14, 2017 | 82.10 | 82.30 | 81.87 | 82.19 | 28,747 | -0.05(-0.05%) |
Nov 13, 2017 | 81.32 | 82.23 | 81.32 | 82.23 | 25,362 | +0.09(+0.11%) |
Nov 10, 2017 | 82.15 | 82.41 | 82.05 | 82.14 | 25,291 | -0.42(-0.51%) |
Nov 09, 2017 | 82.25 | 82.96 | 81.99 | 82.56 | 20,573 | -0.56(-0.67%) |
Nov 08, 2017 | 83.33 | 83.33 | 82.49 | 83.12 | 9,853 | -0.39(-0.47%) |
Nov 07, 2017 | 84.10 | 84.21 | 83.04 | 83.51 | 24,550 | -1.02(-1.20%) |
Nov 06, 2017 | 84.67 | 84.67 | 84.40 | 84.53 | 7,675 | -0.48(-0.57%) |
Nov 03, 2017 | 85.30 | 85.30 | 84.88 | 85.01 | 9,886 | -0.20(-0.24%) |
Nov 02, 2017 | 85.29 | 85.32 | 84.94 | 85.22 | 31,077 | +0.37(+0.43%) |
Nov 01, 2017 | 84.62 | 84.90 | 84.53 | 84.85 | 30,569 | +1.05(+1.25%) |
Oct 31, 2017 | 83.15 | 83.82 | 83.11 | 83.80 | 14,646 | +0.74(+0.89%) |
Oct 30, 2017 | 82.96 | 83.06 | 82.77 | 83.06 | 34,951 | +0.52(+0.63%) |
Oct 27, 2017 | 82.79 | 82.02 | 82.54 | 11,240 | +0.91(+1.11%) | |
Oct 26, 2017 | 81.66 | 81.95 | 81.55 | 81.64 | 11,175 | -0.05(-0.07%) |
Oct 25, 2017 | 81.58 | 81.85 | 81.30 | 81.69 | 12,596 | -0.03(-0.04%) |
Oct 24, 2017 | 81.44 | 81.79 | 81.42 | 81.72 | 22,822 | +1.02(+1.26%) |
Oct 23, 2017 | 80.65 | 80.85 | 80.57 | 80.70 | 24,573 | +0.11(+0.14%) |
Oct 20, 2017 | 80.52 | 80.68 | 80.29 | 80.59 | 22,131 | -1.03(-1.27%) |
Oct 19, 2017 | 81.00 | 81.66 | 81.00 | 81.62 | 15,836 | -0.08(-0.09%) |
Oct 18, 2017 | 81.70 | 81.80 | 81.47 | 81.70 | 52,529 | +0.85(+1.05%) |
Oct 17, 2017 | 80.74 | 81.11 | 80.74 | 80.85 | 20,877 | +0.41(+0.51%) |
Oct 16, 2017 | 80.70 | 80.80 | 80.44 | 80.44 | 18,996 | +0.37(+0.46%) |
Oct 13, 2017 | 80.37 | 80.37 | 80.07 | 80.07 | 934,173 | -0.35(-0.44%) |
Oct 12, 2017 | 80.52 | 80.63 | 80.27 | 80.42 | 566,626 | -0.30(-0.37%) |
Oct 11, 2017 | 80.99 | 81.04 | 80.58 | 80.72 | 37,015 | +0.51(+0.63%) |
Oct 10, 2017 | 80.03 | 80.44 | 79.87 | 80.21 | 23,018 | -0.37(-0.46%) |
Oct 09, 2017 | 80.58 | 80.78 | 80.42 | 80.58 | 8,359 | -0.10(-0.12%) |
Oct 06, 2017 | 80.28 | 80.68 | 80.28 | 80.68 | 5,824 | +0.51(+0.63%) |
Oct 05, 2017 | 80.50 | 80.60 | 80.15 | 80.17 | 17,578 | -0.14(-0.18%) |
Oct 04, 2017 | 80.83 | 80.95 | 80.23 | 80.32 | 71,038 | +0.52(+0.65%) |
Oct 03, 2017 | 79.69 | 79.87 | 79.69 | 79.80 | 27,411 | +0.32(+0.40%) |