Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 83.76 | 83.76 | 83.76 | 0 | -0.17(-0.20%) | |
Dec 28, 2017 | 83.87 | 84.10 | 83.55 | 83.93 | 1,541,064 | +0.25(+0.30%) |
Dec 27, 2017 | 84.09 | 84.23 | 83.73 | 83.68 | 757,394 | -0.12(-0.14%) |
Dec 26, 2017 | 83.87 | 84.02 | 83.57 | 83.80 | 777,530 | -0.17(-0.20%) |
Dec 22, 2017 | 84.32 | 84.62 | 83.96 | 83.97 | 990,631 | -0.48(-0.57%) |
Dec 21, 2017 | 84.81 | 85.02 | 84.31 | 84.45 | 1,006,353 | -0.20(-0.23%) |
Dec 20, 2017 | 85.04 | 85.36 | 84.54 | 84.64 | 1,105,479 | +0.07(+0.08%) |
Dec 19, 2017 | 84.91 | 85.05 | 84.20 | 84.57 | 1,525,034 | -0.22(-0.26%) |
Dec 18, 2017 | 85.01 | 85.24 | 84.63 | 84.80 | 1,774,333 | +0.37(+0.44%) |
Dec 15, 2017 | 83.51 | 84.55 | 83.26 | 84.42 | 3,072,182 | +1.09(+1.31%) |
Dec 14, 2017 | 83.72 | 84.09 | 83.30 | 83.33 | 1,671,327 | -0.33(-0.39%) |
Dec 13, 2017 | 83.49 | 84.47 | 83.41 | 83.66 | 1,686,218 | +0.02(+0.02%) |
Dec 12, 2017 | 83.64 | 85.08 | 83.52 | 83.64 | 2,869,324 | -1.30(-1.54%) |
Dec 11, 2017 | 85.03 | 85.20 | 84.43 | 84.94 | 1,338,886 | -0.12(-0.15%) |
Dec 08, 2017 | 85.35 | 85.59 | 84.77 | 85.07 | 1,896,922 | -0.02(-0.02%) |
Dec 07, 2017 | 84.69 | 85.21 | 84.49 | 85.08 | 2,258,044 | +0.51(+0.60%) |
Dec 06, 2017 | 84.28 | 84.79 | 83.81 | 84.58 | 2,047,426 | +0.12(+0.14%) |
Dec 05, 2017 | 83.26 | 84.52 | 82.80 | 84.46 | 2,272,884 | +1.37(+1.64%) |
Dec 04, 2017 | 83.89 | 83.95 | 83.06 | 83.10 | 1,879,889 | -0.11(-0.13%) |
Dec 01, 2017 | 83.54 | 83.76 | 82.56 | 83.20 | 1,677,484 | -0.51(-0.61%) |
Nov 30, 2017 | 82.62 | 83.78 | 82.42 | 83.72 | 2,010,183 | +1.43(+1.74%) |
Nov 29, 2017 | 82.56 | 82.56 | 81.57 | 82.29 | 1,204,398 | +0.00(+0.00%) |
Nov 28, 2017 | 81.65 | 82.40 | 81.58 | 82.29 | 1,057,779 | +0.67(+0.82%) |
Nov 27, 2017 | 81.95 | 81.98 | 81.23 | 81.62 | 1,301,374 | -0.12(-0.15%) |
Nov 24, 2017 | 81.29 | 81.83 | 81.20 | 81.75 | 528,663 | +0.46(+0.57%) |
Nov 22, 2017 | 81.29 | 81.48 | 81.06 | 81.29 | 893,045 | -0.13(-0.16%) |
Nov 21, 2017 | 81.77 | 81.87 | 81.27 | 81.42 | 2,168,296 | -0.20(-0.25%) |
Nov 20, 2017 | 82.00 | 82.17 | 81.46 | 81.62 | 1,610,603 | -0.08(-0.10%) |
Nov 17, 2017 | 82.53 | 82.74 | 81.50 | 81.70 | 1,907,508 | -1.01(-1.22%) |
Nov 16, 2017 | 83.26 | 83.64 | 82.69 | 82.72 | 3,054,348 | -0.30(-0.36%) |
Nov 15, 2017 | 82.78 | 83.26 | 81.77 | 83.02 | 2,720,724 | +0.10(+0.12%) |
Nov 14, 2017 | 81.96 | 83.17 | 81.35 | 82.92 | 2,378,623 | +0.51(+0.62%) |
Nov 13, 2017 | 81.50 | 82.44 | 81.22 | 82.40 | 1,759,541 | +0.08(+0.10%) |
Nov 10, 2017 | 81.94 | 82.51 | 81.76 | 82.32 | 2,028,351 | +0.21(+0.26%) |
Nov 09, 2017 | 81.21 | 82.35 | 80.73 | 82.11 | 3,047,539 | +0.77(+0.95%) |
Nov 08, 2017 | 80.24 | 81.74 | 79.88 | 81.34 | 2,704,937 | +1.05(+1.30%) |
Nov 07, 2017 | 82.48 | 82.53 | 79.26 | 80.29 | 5,350,813 | -2.36(-2.86%) |
Nov 06, 2017 | 82.82 | 83.16 | 82.54 | 82.65 | 1,826,340 | -0.04(-0.05%) |
Nov 03, 2017 | 82.55 | 82.94 | 82.17 | 82.70 | 1,424,622 | -0.16(-0.19%) |
Nov 02, 2017 | 82.93 | 83.10 | 82.46 | 82.86 | 1,678,170 | +0.22(+0.27%) |
Nov 01, 2017 | 83.53 | 84.22 | 82.08 | 82.64 | 3,210,997 | +0.31(+0.38%) |
Oct 31, 2017 | 80.98 | 82.80 | 80.59 | 82.32 | 4,951,179 | -2.94(-3.45%) |
Oct 30, 2017 | 85.60 | 85.61 | 84.97 | 85.26 | 1,398,524 | -0.49(-0.57%) |
Oct 27, 2017 | 85.32 | 85.79 | 85.09 | 85.75 | 1,120,617 | +0.60(+0.71%) |
Oct 26, 2017 | 85.29 | 85.52 | 84.97 | 85.15 | 1,000,594 | +0.36(+0.43%) |
Oct 25, 2017 | 84.59 | 85.16 | 84.34 | 84.78 | 973,959 | +0.23(+0.27%) |
Oct 24, 2017 | 85.06 | 85.17 | 84.53 | 84.55 | 916,388 | -0.39(-0.46%) |
Oct 23, 2017 | 84.76 | 85.20 | 84.75 | 84.94 | 837,648 | +0.38(+0.45%) |
Oct 20, 2017 | 84.75 | 84.76 | 84.14 | 84.56 | 1,100,483 | +0.12(+0.14%) |
Oct 19, 2017 | 84.12 | 84.50 | 83.65 | 84.45 | 1,314,405 | +0.30(+0.36%) |
Oct 18, 2017 | 83.75 | 84.50 | 83.68 | 84.14 | 735,301 | +0.38(+0.46%) |
Oct 17, 2017 | 84.53 | 84.53 | 83.54 | 83.76 | 1,086,184 | -0.74(-0.87%) |
Oct 16, 2017 | 84.37 | 84.55 | 84.10 | 84.50 | 1,148,909 | +0.22(+0.26%) |
Oct 13, 2017 | 84.22 | 84.44 | 83.99 | 84.28 | 1,175,756 | +0.31(+0.37%) |
Oct 12, 2017 | 83.92 | 84.30 | 83.80 | 83.97 | 1,184,942 | -0.03(-0.03%) |
Oct 11, 2017 | 83.94 | 84.06 | 83.73 | 83.99 | 967,488 | +0.03(+0.03%) |
Oct 10, 2017 | 83.88 | 84.27 | 83.71 | 83.97 | 1,501,438 | +0.23(+0.28%) |
Oct 09, 2017 | 83.43 | 83.82 | 83.26 | 83.74 | 836,491 | +0.39(+0.47%) |
Oct 06, 2017 | 83.21 | 83.42 | 82.98 | 83.35 | 1,555,353 | +0.08(+0.10%) |
Oct 05, 2017 | 83.35 | 83.38 | 82.86 | 83.27 | 826,306 | +0.10(+0.12%) |
Oct 04, 2017 | 82.93 | 83.37 | 82.78 | 83.17 | 1,247,527 | +0.28(+0.33%) |
Oct 03, 2017 | 82.83 | 83.06 | 82.59 | 82.89 | 586,055 | +0.06(+0.07%) |