Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.65 | 82.65 | 82.65 | 0 | +1.92(+2.38%) | |
Dec 28, 2017 | 81.11 | 81.92 | 80.08 | 80.74 | 245,651 | -0.16(-0.20%) |
Dec 27, 2017 | 80.26 | 80.97 | 80.20 | 80.89 | 222,473 | +1.25(+1.57%) |
Dec 26, 2017 | 80.31 | 81.26 | 79.42 | 79.64 | 216,067 | -0.49(-0.62%) |
Dec 22, 2017 | 81.22 | 81.92 | 79.86 | 80.14 | 206,332 | -1.46(-1.79%) |
Dec 21, 2017 | 81.69 | 82.59 | 81.32 | 81.60 | 420,611 | +0.04(+0.04%) |
Dec 20, 2017 | 81.98 | 83.94 | 80.75 | 81.56 | 429,542 | -0.83(-1.00%) |
Dec 19, 2017 | 84.43 | 84.49 | 82.32 | 82.39 | 422,976 | -1.76(-2.09%) |
Dec 18, 2017 | 83.33 | 84.75 | 82.49 | 84.15 | 634,738 | +1.64(+1.98%) |
Dec 15, 2017 | 85.00 | 85.13 | 82.38 | 82.51 | 497,112 | -2.07(-2.45%) |
Dec 14, 2017 | 84.98 | 85.97 | 84.44 | 84.58 | 659,352 | -0.38(-0.45%) |
Dec 13, 2017 | 83.00 | 85.26 | 82.31 | 84.96 | 795,962 | +1.95(+2.35%) |
Dec 12, 2017 | 82.89 | 83.24 | 82.06 | 83.01 | 522,901 | -0.12(-0.15%) |
Dec 11, 2017 | 82.69 | 83.51 | 81.43 | 83.13 | 1,192,943 | +0.88(+1.07%) |
Dec 08, 2017 | 80.88 | 82.56 | 80.06 | 82.25 | 1,207,204 | +1.73(+2.14%) |
Dec 07, 2017 | 80.43 | 81.70 | 80.43 | 80.52 | 1,318,186 | -0.54(-0.66%) |
Dec 06, 2017 | 82.20 | 82.56 | 80.84 | 81.06 | 1,362,791 | -1.67(-2.02%) |
Dec 05, 2017 | 82.09 | 83.15 | 81.92 | 82.73 | 848,930 | +0.66(+0.80%) |
Dec 04, 2017 | 81.86 | 82.76 | 80.99 | 82.07 | 1,071,760 | +0.49(+0.60%) |
Dec 01, 2017 | 79.42 | 81.73 | 79.13 | 81.58 | 870,963 | +2.39(+3.01%) |
Nov 30, 2017 | 79.24 | 79.95 | 78.93 | 79.20 | 424,138 | -0.41(-0.52%) |
Nov 29, 2017 | 80.05 | 80.17 | 77.98 | 79.61 | 851,927 | -0.35(-0.44%) |
Nov 28, 2017 | 80.83 | 80.83 | 79.57 | 79.96 | 641,253 | -0.41(-0.51%) |
Nov 27, 2017 | 79.66 | 80.63 | 79.42 | 80.37 | 637,665 | +0.77(+0.97%) |
Nov 24, 2017 | 79.23 | 79.86 | 78.33 | 79.60 | 409,207 | +0.33(+0.41%) |
Nov 22, 2017 | 78.17 | 79.40 | 78.00 | 79.27 | 988,506 | +1.07(+1.36%) |
Nov 21, 2017 | 76.41 | 78.63 | 76.17 | 78.21 | 1,478,173 | +2.09(+2.75%) |
Nov 20, 2017 | 76.49 | 76.91 | 75.54 | 76.11 | 296,881 | -0.97(-1.26%) |
Nov 17, 2017 | 76.19 | 77.64 | 74.54 | 77.08 | 938,499 | +0.65(+0.85%) |
Nov 16, 2017 | 77.57 | 77.65 | 76.26 | 76.43 | 373,015 | -0.07(-0.09%) |
Nov 15, 2017 | 76.80 | 77.55 | 76.46 | 76.50 | 521,014 | -0.78(-1.01%) |
Nov 14, 2017 | 76.18 | 77.71 | 76.18 | 77.29 | 756,574 | +0.71(+0.93%) |
Nov 13, 2017 | 75.36 | 77.20 | 75.17 | 76.57 | 1,538,942 | +0.85(+1.12%) |
Nov 10, 2017 | 76.62 | 76.79 | 74.90 | 75.73 | 417,562 | -0.70(-0.91%) |
Nov 09, 2017 | 75.87 | 76.99 | 75.87 | 76.42 | 1,276,075 | +0.16(+0.21%) |
Nov 08, 2017 | 76.58 | 77.33 | 76.13 | 76.26 | 609,781 | -0.08(-0.10%) |
Nov 07, 2017 | 76.87 | 77.46 | 76.11 | 76.34 | 539,146 | -0.90(-1.16%) |
Nov 06, 2017 | 75.45 | 77.69 | 75.45 | 77.24 | 613,198 | +1.73(+2.30%) |
Nov 03, 2017 | 75.39 | 76.48 | 74.22 | 75.51 | 520,367 | +0.32(+0.43%) |
Nov 02, 2017 | 75.76 | 76.48 | 75.06 | 75.19 | 354,604 | -0.74(-0.98%) |
Nov 01, 2017 | 76.67 | 76.82 | 75.62 | 75.93 | 521,796 | -0.71(-0.92%) |
Oct 31, 2017 | 77.41 | 77.81 | 76.54 | 76.64 | 713,855 | -0.52(-0.67%) |
Oct 30, 2017 | 79.62 | 79.62 | 77.05 | 77.15 | 421,015 | -2.64(-3.31%) |
Oct 27, 2017 | 77.62 | 80.24 | 76.99 | 79.79 | 775,552 | +2.00(+2.57%) |
Oct 26, 2017 | 78.31 | 78.88 | 77.75 | 77.79 | 817,716 | -0.10(-0.13%) |
Oct 25, 2017 | 77.68 | 78.92 | 77.60 | 77.89 | 674,862 | +0.17(+0.21%) |
Oct 24, 2017 | 77.85 | 77.91 | 77.22 | 77.73 | 737,569 | +0.26(+0.34%) |
Oct 23, 2017 | 79.21 | 79.36 | 77.07 | 77.47 | 659,762 | -1.76(-2.22%) |
Oct 20, 2017 | 79.78 | 79.94 | 79.03 | 79.22 | 455,714 | -0.60(-0.75%) |
Oct 19, 2017 | 79.53 | 80.37 | 79.53 | 79.82 | 443,382 | -0.52(-0.65%) |
Oct 18, 2017 | 80.79 | 81.14 | 79.57 | 80.35 | 681,350 | -0.90(-1.11%) |
Oct 17, 2017 | 81.33 | 82.06 | 80.65 | 81.25 | 1,025,998 | -0.06(-0.08%) |
Oct 16, 2017 | 81.96 | 82.04 | 81.01 | 81.31 | 405,072 | -0.80(-0.98%) |
Oct 13, 2017 | 82.87 | 83.09 | 81.54 | 82.11 | 272,036 | -0.71(-0.85%) |
Oct 12, 2017 | 82.39 | 83.08 | 82.11 | 82.82 | 428,953 | +0.02(+0.02%) |
Oct 11, 2017 | 82.44 | 83.31 | 82.28 | 82.80 | 528,705 | +0.43(+0.52%) |
Oct 10, 2017 | 83.13 | 83.44 | 82.06 | 82.37 | 254,920 | -0.03(-0.03%) |
Oct 09, 2017 | 82.57 | 83.23 | 82.18 | 82.40 | 326,296 | -0.22(-0.26%) |
Oct 06, 2017 | 83.63 | 84.23 | 82.26 | 82.62 | 369,609 | -1.27(-1.51%) |
Oct 05, 2017 | 84.53 | 86.13 | 83.57 | 83.88 | 869,871 | +0.15(+0.18%) |
Oct 04, 2017 | 84.66 | 84.89 | 83.69 | 83.74 | 292,549 | -0.94(-1.11%) |
Oct 03, 2017 | 84.16 | 85.27 | 83.99 | 84.68 | 233,477 | +0.84(+1.00%) |