Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 83.66 | 83.66 | 83.66 | 0 | -1.80(-2.10%) | |
Dec 28, 2017 | 85.91 | 86.16 | 85.21 | 85.46 | 30,490 | -0.20(-0.23%) |
Dec 27, 2017 | 85.66 | 87.66 | 85.41 | 85.66 | 40,870 | +0.00(+0.00%) |
Dec 26, 2017 | 87.26 | 87.36 | 85.53 | 85.66 | 28,692 | -1.45(-1.66%) |
Dec 22, 2017 | 88.56 | 89.40 | 86.81 | 87.11 | 47,795 | -0.50(-0.57%) |
Dec 21, 2017 | 86.56 | 88.16 | 85.71 | 87.61 | 58,676 | +1.10(+1.27%) |
Dec 20, 2017 | 86.16 | 87.21 | 85.91 | 86.51 | 46,379 | +0.60(+0.70%) |
Dec 19, 2017 | 86.06 | 86.76 | 85.51 | 85.91 | 88,104 | -0.15(-0.17%) |
Dec 18, 2017 | 85.36 | 87.06 | 85.01 | 86.06 | 64,659 | +1.30(+1.53%) |
Dec 15, 2017 | 83.91 | 85.46 | 82.46 | 84.76 | 180,345 | +1.10(+1.31%) |
Dec 14, 2017 | 84.31 | 84.76 | 83.16 | 83.66 | 83,361 | -0.50(-0.59%) |
Dec 13, 2017 | 82.96 | 84.61 | 82.86 | 84.16 | 110,450 | +1.25(+1.50%) |
Dec 12, 2017 | 85.01 | 85.41 | 82.47 | 82.91 | 181,201 | -1.70(-2.00%) |
Dec 11, 2017 | 85.76 | 85.83 | 84.51 | 84.61 | 73,149 | -1.20(-1.40%) |
Dec 08, 2017 | 87.05 | 87.30 | 85.41 | 85.81 | 114,342 | -0.95(-1.09%) |
Dec 07, 2017 | 88.25 | 88.25 | 79.77 | 86.75 | 283,738 | +6.29(+7.81%) |
Dec 06, 2017 | 81.02 | 81.12 | 80.17 | 80.47 | 78,108 | -0.40(-0.49%) |
Dec 05, 2017 | 81.47 | 81.57 | 80.47 | 80.87 | 47,484 | -0.55(-0.67%) |
Dec 04, 2017 | 82.11 | 83.46 | 81.32 | 81.42 | 44,425 | -0.55(-0.67%) |
Dec 01, 2017 | 82.61 | 82.61 | 80.22 | 81.97 | 63,559 | -0.65(-0.79%) |
Nov 30, 2017 | 83.76 | 83.76 | 82.06 | 82.61 | 54,643 | -1.05(-1.25%) |
Nov 29, 2017 | 83.91 | 84.76 | 83.56 | 83.66 | 51,170 | -0.25(-0.30%) |
Nov 28, 2017 | 83.11 | 84.36 | 83.11 | 83.91 | 62,543 | +0.85(+1.02%) |
Nov 27, 2017 | 83.61 | 85.06 | 82.96 | 83.06 | 111,726 | -0.30(-0.36%) |
Nov 24, 2017 | 84.21 | 84.26 | 83.06 | 83.36 | 21,995 | -0.85(-1.01%) |
Nov 22, 2017 | 82.76 | 86.33 | 82.76 | 84.21 | 93,740 | +1.20(+1.44%) |
Nov 21, 2017 | 82.81 | 83.76 | 82.81 | 83.01 | 57,885 | +0.60(+0.73%) |
Nov 20, 2017 | 81.02 | 82.66 | 81.02 | 82.41 | 62,357 | +1.30(+1.60%) |
Nov 17, 2017 | 81.17 | 81.57 | 80.82 | 81.12 | 76,324 | -0.35(-0.43%) |
Nov 16, 2017 | 80.87 | 82.56 | 80.52 | 81.47 | 75,927 | +0.90(+1.11%) |
Nov 15, 2017 | 80.22 | 81.52 | 80.22 | 80.57 | 57,078 | -0.50(-0.62%) |
Nov 14, 2017 | 80.42 | 81.37 | 79.47 | 81.07 | 65,590 | +0.95(+1.18%) |
Nov 13, 2017 | 79.52 | 80.57 | 79.27 | 80.12 | 51,294 | +0.30(+0.37%) |
Nov 10, 2017 | 79.87 | 80.47 | 79.17 | 79.82 | 80,803 | -0.35(-0.44%) |
Nov 09, 2017 | 80.27 | 80.97 | 79.87 | 80.17 | 70,840 | -0.20(-0.25%) |
Nov 08, 2017 | 79.57 | 80.62 | 79.52 | 80.37 | 41,402 | +0.50(+0.62%) |
Nov 07, 2017 | 80.32 | 81.02 | 79.67 | 79.87 | 54,954 | -0.40(-0.50%) |
Nov 06, 2017 | 79.82 | 80.57 | 79.82 | 80.27 | 33,720 | +0.15(+0.19%) |
Nov 03, 2017 | 79.47 | 80.37 | 79.25 | 80.12 | 60,955 | +0.25(+0.31%) |
Nov 02, 2017 | 79.72 | 80.62 | 79.37 | 79.87 | 50,458 | +0.10(+0.13%) |
Nov 01, 2017 | 80.37 | 80.87 | 78.87 | 79.77 | 63,008 | -0.35(-0.44%) |
Oct 31, 2017 | 79.22 | 80.77 | 79.07 | 80.12 | 95,045 | +1.05(+1.32%) |
Oct 30, 2017 | 79.75 | 80.62 | 78.53 | 79.07 | 141,391 | -0.95(-1.18%) |
Oct 27, 2017 | 80.02 | 80.57 | 79.42 | 80.02 | 76,699 | +0.05(+0.06%) |
Oct 26, 2017 | 80.52 | 80.87 | 79.82 | 79.97 | 34,501 | -0.55(-0.68%) |
Oct 25, 2017 | 80.27 | 81.22 | 79.82 | 80.52 | 36,974 | +0.15(+0.19%) |
Oct 24, 2017 | 80.72 | 81.62 | 80.27 | 80.37 | 34,684 | -0.30(-0.37%) |
Oct 23, 2017 | 80.57 | 81.14 | 80.32 | 80.67 | 38,495 | +0.05(+0.06%) |
Oct 20, 2017 | 81.02 | 81.97 | 80.32 | 80.62 | 42,399 | +0.30(+0.37%) |
Oct 19, 2017 | 80.22 | 80.77 | 79.77 | 80.32 | 126,485 | +0.20(+0.25%) |
Oct 18, 2017 | 80.42 | 81.47 | 80.02 | 80.12 | 57,933 | -0.30(-0.37%) |
Oct 17, 2017 | 81.02 | 81.77 | 80.32 | 80.42 | 53,824 | -0.90(-1.10%) |
Oct 16, 2017 | 81.47 | 82.26 | 81.27 | 81.32 | 58,305 | -0.35(-0.43%) |
Oct 13, 2017 | 82.11 | 82.16 | 81.42 | 81.67 | 60,665 | -0.40(-0.49%) |
Oct 12, 2017 | 82.21 | 82.81 | 81.92 | 82.06 | 53,458 | -0.45(-0.54%) |
Oct 11, 2017 | 82.26 | 82.94 | 82.21 | 82.51 | 108,875 | -0.15(-0.18%) |
Oct 10, 2017 | 83.11 | 83.11 | 82.46 | 82.66 | 42,825 | +0.00(+0.00%) |
Oct 09, 2017 | 83.21 | 83.39 | 82.36 | 82.66 | 60,371 | -0.45(-0.54%) |
Oct 06, 2017 | 83.71 | 83.81 | 83.01 | 83.11 | 56,940 | -0.65(-0.77%) |
Oct 05, 2017 | 83.06 | 84.71 | 82.21 | 83.76 | 136,534 | +0.20(+0.24%) |
Oct 04, 2017 | 87.00 | 87.05 | 83.21 | 83.56 | 135,902 | -3.04(-3.51%) |
Oct 03, 2017 | 84.21 | 86.75 | 84.21 | 86.60 | 125,649 | +2.74(+3.27%) |