Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.36 | 84.36 | 84.36 | 0 | -0.60(-0.71%) | |
Dec 28, 2017 | 85.10 | 85.30 | 84.30 | 84.97 | 712,713 | +0.18(+0.21%) |
Dec 27, 2017 | 84.47 | 85.04 | 84.17 | 84.79 | 1,006,867 | +0.49(+0.58%) |
Dec 26, 2017 | 84.14 | 84.81 | 84.05 | 84.30 | 1,789,969 | +0.05(+0.06%) |
Dec 22, 2017 | 84.43 | 84.70 | 84.01 | 84.25 | 787,180 | -0.25(-0.30%) |
Dec 21, 2017 | 84.73 | 85.22 | 83.91 | 84.50 | 1,264,417 | +0.00(+0.00%) |
Dec 20, 2017 | 84.35 | 84.68 | 83.35 | 84.50 | 1,202,779 | +0.27(+0.32%) |
Dec 19, 2017 | 84.22 | 84.48 | 83.72 | 84.23 | 1,080,879 | +0.09(+0.10%) |
Dec 18, 2017 | 84.54 | 85.08 | 83.90 | 84.14 | 1,837,378 | +0.23(+0.27%) |
Dec 15, 2017 | 83.60 | 84.57 | 82.93 | 83.91 | 2,475,293 | +0.46(+0.55%) |
Dec 14, 2017 | 83.99 | 84.29 | 83.39 | 83.45 | 2,270,868 | -0.10(-0.11%) |
Dec 13, 2017 | 84.09 | 84.36 | 83.20 | 83.55 | 1,145,945 | -0.07(-0.08%) |
Dec 12, 2017 | 83.41 | 84.09 | 82.79 | 83.62 | 1,195,073 | +0.19(+0.23%) |
Dec 11, 2017 | 83.97 | 84.16 | 83.16 | 83.43 | 2,089,131 | -0.55(-0.65%) |
Dec 08, 2017 | 84.17 | 84.30 | 83.47 | 83.97 | 1,207,355 | +0.40(+0.48%) |
Dec 07, 2017 | 83.66 | 84.13 | 83.34 | 83.57 | 1,596,317 | -0.21(-0.25%) |
Dec 06, 2017 | 83.61 | 84.33 | 82.74 | 83.78 | 2,356,865 | +0.18(+0.22%) |
Dec 05, 2017 | 83.00 | 84.33 | 82.49 | 83.60 | 2,314,205 | +0.41(+0.50%) |
Dec 04, 2017 | 84.84 | 85.25 | 83.07 | 83.19 | 1,810,317 | -1.51(-1.79%) |
Dec 01, 2017 | 85.29 | 83.83 | 84.70 | 2,986,991 | +0.69(+0.82%) | |
Nov 30, 2017 | 83.59 | 84.42 | 83.38 | 84.01 | 2,258,598 | +0.60(+0.72%) |
Nov 29, 2017 | 84.01 | 84.05 | 82.95 | 83.41 | 1,742,594 | -0.66(-0.79%) |
Nov 28, 2017 | 82.76 | 84.44 | 82.47 | 84.07 | 1,866,557 | +1.48(+1.79%) |
Nov 27, 2017 | 83.02 | 82.40 | 82.59 | 1,031,072 | -0.10(-0.12%) | |
Nov 24, 2017 | 83.12 | 83.20 | 82.12 | 82.69 | 585,617 | -0.41(-0.50%) |
Nov 22, 2017 | 83.18 | 83.56 | 82.84 | 83.10 | 1,482,593 | +0.12(+0.14%) |
Nov 21, 2017 | 82.98 | 83.44 | 82.46 | 82.98 | 1,465,897 | +0.41(+0.50%) |
Nov 20, 2017 | 82.87 | 83.57 | 82.51 | 82.57 | 1,472,807 | -0.36(-0.44%) |
Nov 17, 2017 | 82.28 | 83.88 | 81.91 | 82.94 | 2,210,548 | +0.83(+1.02%) |
Nov 16, 2017 | 81.20 | 82.45 | 80.87 | 82.10 | 1,844,265 | +1.46(+1.81%) |
Nov 15, 2017 | 81.51 | 81.91 | 80.30 | 80.65 | 2,302,304 | -1.05(-1.29%) |
Nov 14, 2017 | 80.71 | 82.82 | 80.44 | 81.70 | 2,601,911 | +0.92(+1.14%) |
Nov 13, 2017 | 80.42 | 81.17 | 79.88 | 80.78 | 795,711 | +0.04(+0.05%) |
Nov 10, 2017 | 80.06 | 81.01 | 79.68 | 80.74 | 1,304,075 | +0.18(+0.23%) |
Nov 09, 2017 | 81.76 | 81.92 | 79.82 | 80.56 | 2,214,455 | -1.80(-2.19%) |
Nov 08, 2017 | 80.84 | 82.50 | 79.05 | 82.36 | 3,103,940 | +1.37(+1.69%) |
Nov 07, 2017 | 81.05 | 81.44 | 80.33 | 80.99 | 1,392,743 | +0.13(+0.17%) |
Nov 06, 2017 | 81.35 | 82.26 | 80.71 | 80.86 | 1,880,933 | -0.54(-0.66%) |
Nov 03, 2017 | 80.61 | 82.55 | 80.58 | 81.39 | 2,998,651 | +2.44(+3.08%) |
Nov 02, 2017 | 78.54 | 79.15 | 77.76 | 78.96 | 1,453,701 | +0.12(+0.16%) |
Nov 01, 2017 | 79.67 | 79.87 | 78.57 | 78.83 | 1,451,814 | -0.36(-0.46%) |
Oct 31, 2017 | 79.12 | 79.74 | 78.49 | 79.20 | 2,111,834 | +0.21(+0.27%) |
Oct 30, 2017 | 78.84 | 79.31 | 78.41 | 78.99 | 1,769,588 | -0.30(-0.37%) |
Oct 27, 2017 | 78.97 | 79.38 | 77.32 | 79.28 | 2,051,541 | +1.44(+1.85%) |
Oct 26, 2017 | 79.00 | 79.92 | 76.89 | 77.85 | 4,845,928 | -1.18(-1.49%) |
Oct 25, 2017 | 79.10 | 80.29 | 78.49 | 79.03 | 2,402,903 | -0.73(-0.91%) |
Oct 24, 2017 | 79.72 | 79.93 | 79.36 | 79.75 | 1,056,917 | +0.04(+0.05%) |
Oct 23, 2017 | 80.39 | 80.39 | 79.53 | 79.72 | 942,776 | -0.33(-0.41%) |
Oct 20, 2017 | 79.73 | 80.51 | 79.42 | 80.04 | 1,603,453 | +0.72(+0.91%) |
Oct 19, 2017 | 78.59 | 79.34 | 78.29 | 79.32 | 1,644,857 | +0.45(+0.57%) |
Oct 18, 2017 | 78.76 | 79.03 | 78.04 | 78.87 | 1,090,882 | +0.27(+0.34%) |
Oct 17, 2017 | 78.38 | 78.73 | 77.91 | 78.60 | 1,101,130 | +0.36(+0.47%) |
Oct 16, 2017 | 78.21 | 78.56 | 77.62 | 78.24 | 629,469 | +0.13(+0.17%) |
Oct 13, 2017 | 78.39 | 78.47 | 77.63 | 78.10 | 1,168,622 | +0.16(+0.21%) |
Oct 12, 2017 | 76.97 | 78.57 | 76.68 | 77.94 | 1,310,614 | +0.70(+0.91%) |
Oct 11, 2017 | 77.61 | 77.85 | 76.70 | 77.24 | 2,135,097 | -0.60(-0.78%) |
Oct 10, 2017 | 77.17 | 77.86 | 76.94 | 77.85 | 1,628,107 | +0.56(+0.72%) |
Oct 09, 2017 | 76.16 | 77.34 | 75.86 | 77.29 | 1,115,163 | +1.10(+1.45%) |
Oct 06, 2017 | 76.11 | 76.25 | 75.43 | 76.19 | 968,209 | -0.20(-0.26%) |
Oct 05, 2017 | 75.50 | 76.60 | 75.15 | 76.39 | 1,978,173 | +1.32(+1.76%) |
Oct 04, 2017 | 75.27 | 75.56 | 74.49 | 75.07 | 1,264,152 | -0.20(-0.27%) |
Oct 03, 2017 | 76.36 | 76.45 | 75.16 | 75.27 | 1,889,863 | -0.95(-1.25%) |