Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.41 | 88.41 | 88.41 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.86 | 89.30 | 88.46 | 89.05 | 1,172,466 | +0.49(+0.55%) |
Dec 27, 2017 | 88.45 | 88.70 | 88.09 | 88.56 | 1,332,976 | -0.15(-0.17%) |
Dec 26, 2017 | 89.05 | 89.32 | 88.13 | 88.71 | 1,318,574 | -0.51(-0.58%) |
Dec 22, 2017 | 88.78 | 90.05 | 88.45 | 89.23 | 2,326,524 | +0.87(+0.98%) |
Dec 21, 2017 | 87.72 | 88.54 | 87.64 | 88.36 | 1,781,698 | +0.83(+0.94%) |
Dec 20, 2017 | 88.28 | 88.28 | 87.28 | 87.53 | 2,287,857 | -0.13(-0.15%) |
Dec 19, 2017 | 88.61 | 88.68 | 87.66 | 87.66 | 2,772,411 | -0.51(-0.57%) |
Dec 18, 2017 | 87.01 | 88.74 | 86.65 | 88.17 | 3,385,171 | +2.66(+3.11%) |
Dec 15, 2017 | 84.43 | 86.39 | 84.21 | 85.51 | 4,805,690 | +2.00(+2.39%) |
Dec 14, 2017 | 84.34 | 84.75 | 83.32 | 83.51 | 2,240,338 | -0.59(-0.70%) |
Dec 13, 2017 | 85.45 | 85.59 | 84.08 | 84.09 | 2,147,926 | -1.32(-1.55%) |
Dec 12, 2017 | 85.42 | 85.83 | 85.13 | 85.42 | 2,059,460 | +0.21(+0.25%) |
Dec 11, 2017 | 85.23 | 85.31 | 84.55 | 85.20 | 1,556,037 | +0.16(+0.19%) |
Dec 08, 2017 | 84.79 | 85.04 | 83.62 | 85.04 | 1,916,800 | +0.64(+0.76%) |
Dec 07, 2017 | 83.03 | 84.57 | 82.85 | 84.41 | 1,966,259 | +1.07(+1.28%) |
Dec 06, 2017 | 83.12 | 83.62 | 82.67 | 83.34 | 1,650,956 | -0.04(-0.04%) |
Dec 05, 2017 | 83.24 | 84.89 | 83.21 | 83.38 | 2,548,258 | -0.87(-1.03%) |
Dec 04, 2017 | 83.85 | 85.44 | 83.65 | 84.25 | 3,858,459 | +1.93(+2.34%) |
Dec 01, 2017 | 81.84 | 82.36 | 80.09 | 82.32 | 2,982,227 | +0.64(+0.78%) |
Nov 30, 2017 | 81.39 | 82.92 | 81.16 | 81.68 | 4,181,044 | +0.91(+1.13%) |
Nov 29, 2017 | 80.42 | 81.96 | 79.66 | 80.77 | 3,637,429 | +1.08(+1.36%) |
Nov 28, 2017 | 77.44 | 79.77 | 76.98 | 79.68 | 2,434,791 | +2.56(+3.32%) |
Nov 27, 2017 | 77.53 | 77.58 | 76.85 | 77.13 | 1,835,347 | -0.45(-0.58%) |
Nov 24, 2017 | 77.95 | 77.95 | 77.45 | 77.58 | 570,432 | +0.11(+0.14%) |
Nov 22, 2017 | 78.11 | 78.25 | 77.33 | 77.47 | 1,425,041 | -0.61(-0.78%) |
Nov 21, 2017 | 78.87 | 79.05 | 77.75 | 78.08 | 1,462,927 | -0.28(-0.36%) |
Nov 20, 2017 | 78.12 | 78.54 | 77.84 | 78.37 | 1,805,341 | +0.39(+0.50%) |
Nov 17, 2017 | 77.18 | 78.33 | 77.14 | 77.98 | 1,900,522 | +0.60(+0.78%) |
Nov 16, 2017 | 78.06 | 78.62 | 77.19 | 77.37 | 2,272,469 | -0.43(-0.55%) |
Nov 15, 2017 | 75.62 | 78.09 | 75.62 | 77.80 | 3,201,961 | +1.45(+1.90%) |
Nov 14, 2017 | 76.73 | 76.88 | 75.83 | 76.35 | 3,795,205 | -0.84(-1.09%) |
Nov 13, 2017 | 76.90 | 77.40 | 76.36 | 77.20 | 2,669,927 | -0.18(-0.23%) |
Nov 10, 2017 | 77.41 | 77.71 | 77.05 | 77.37 | 1,792,850 | -0.50(-0.64%) |
Nov 09, 2017 | 78.11 | 78.32 | 76.72 | 77.87 | 2,430,440 | -0.76(-0.97%) |
Nov 08, 2017 | 79.36 | 79.53 | 78.29 | 78.63 | 2,535,502 | -1.02(-1.28%) |
Nov 07, 2017 | 81.57 | 81.80 | 79.51 | 79.65 | 2,089,415 | -1.93(-2.36%) |
Nov 06, 2017 | 81.18 | 81.64 | 80.72 | 81.57 | 1,550,057 | +0.62(+0.76%) |
Nov 03, 2017 | 81.39 | 81.66 | 80.80 | 80.96 | 2,321,829 | -0.75(-0.92%) |
Nov 02, 2017 | 80.86 | 81.92 | 80.43 | 81.71 | 1,512,882 | +0.49(+0.60%) |
Nov 01, 2017 | 81.89 | 82.18 | 80.79 | 81.22 | 1,925,544 | -0.25(-0.30%) |
Oct 31, 2017 | 81.87 | 82.19 | 81.31 | 81.47 | 2,472,003 | -0.22(-0.27%) |
Oct 30, 2017 | 81.40 | 82.55 | 81.40 | 81.69 | 2,090,549 | -0.31(-0.38%) |
Oct 27, 2017 | 81.90 | 82.18 | 81.31 | 82.00 | 2,529,401 | +0.23(+0.28%) |
Oct 26, 2017 | 80.43 | 81.95 | 80.42 | 81.77 | 3,632,153 | +1.50(+1.87%) |
Oct 25, 2017 | 80.51 | 81.31 | 79.52 | 80.27 | 6,780,465 | +1.15(+1.45%) |
Oct 24, 2017 | 79.49 | 79.54 | 78.47 | 79.12 | 3,038,164 | -0.18(-0.22%) |
Oct 23, 2017 | 79.20 | 79.54 | 78.67 | 79.29 | 2,513,197 | +0.04(+0.06%) |
Oct 20, 2017 | 78.27 | 79.25 | 78.13 | 79.25 | 4,257,934 | +1.94(+2.50%) |
Oct 19, 2017 | 75.84 | 77.33 | 75.70 | 77.31 | 2,314,054 | +0.72(+0.95%) |
Oct 18, 2017 | 76.30 | 76.69 | 75.96 | 76.59 | 1,321,136 | +0.52(+0.69%) |
Oct 17, 2017 | 76.87 | 76.87 | 75.93 | 76.07 | 1,641,163 | -0.69(-0.90%) |
Oct 16, 2017 | 75.82 | 76.78 | 75.58 | 76.76 | 2,508,869 | +1.32(+1.75%) |
Oct 13, 2017 | 74.50 | 75.86 | 74.13 | 75.44 | 2,185,729 | +0.68(+0.91%) |
Oct 12, 2017 | 76.36 | 76.54 | 74.68 | 74.76 | 3,163,345 | -1.91(-2.49%) |
Oct 11, 2017 | 77.33 | 77.33 | 76.63 | 76.67 | 1,776,881 | -0.49(-0.63%) |
Oct 10, 2017 | 77.20 | 77.77 | 77.08 | 77.16 | 1,469,998 | +0.00(+0.00%) |
Oct 09, 2017 | 77.32 | 77.53 | 76.94 | 77.16 | 1,624,944 | +0.23(+0.30%) |
Oct 06, 2017 | 76.93 | 77.08 | 76.39 | 76.93 | 2,166,578 | -0.04(-0.06%) |
Oct 05, 2017 | 76.41 | 77.27 | 76.04 | 76.97 | 1,902,872 | +0.66(+0.87%) |
Oct 04, 2017 | 76.36 | 76.55 | 75.98 | 76.31 | 2,301,658 | -0.03(-0.03%) |
Oct 03, 2017 | 75.94 | 76.35 | 75.59 | 76.33 | 3,009,684 | +0.40(+0.52%) |