Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.40 | 88.40 | 88.40 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.85 | 89.29 | 88.45 | 89.04 | 1,172,616 | +0.49(+0.55%) |
Dec 27, 2017 | 88.44 | 88.69 | 88.08 | 88.55 | 1,333,146 | -0.15(-0.17%) |
Dec 26, 2017 | 89.04 | 89.30 | 88.12 | 88.70 | 1,318,743 | -0.51(-0.58%) |
Dec 22, 2017 | 88.77 | 90.04 | 88.43 | 89.22 | 2,326,822 | +0.87(+0.98%) |
Dec 21, 2017 | 87.71 | 88.53 | 87.63 | 88.35 | 1,781,926 | +0.83(+0.94%) |
Dec 20, 2017 | 88.27 | 88.27 | 87.27 | 87.52 | 2,288,150 | -0.13(-0.15%) |
Dec 19, 2017 | 88.59 | 88.67 | 87.64 | 87.65 | 2,772,766 | -0.51(-0.57%) |
Dec 18, 2017 | 87.00 | 88.73 | 86.64 | 88.16 | 3,385,605 | +2.66(+3.11%) |
Dec 15, 2017 | 84.42 | 86.38 | 84.20 | 85.50 | 4,806,305 | +2.00(+2.39%) |
Dec 14, 2017 | 84.33 | 84.74 | 83.31 | 83.50 | 2,240,625 | -0.59(-0.70%) |
Dec 13, 2017 | 85.44 | 85.58 | 84.07 | 84.08 | 2,148,201 | -1.32(-1.55%) |
Dec 12, 2017 | 85.41 | 85.82 | 85.12 | 85.41 | 2,059,724 | +0.21(+0.25%) |
Dec 11, 2017 | 85.22 | 85.30 | 84.54 | 85.19 | 1,556,236 | +0.16(+0.19%) |
Dec 08, 2017 | 84.78 | 85.03 | 83.60 | 85.03 | 1,917,045 | +0.64(+0.76%) |
Dec 07, 2017 | 83.02 | 84.55 | 82.84 | 84.39 | 1,966,511 | +1.07(+1.28%) |
Dec 06, 2017 | 83.11 | 83.61 | 82.65 | 83.33 | 1,651,167 | -0.04(-0.04%) |
Dec 05, 2017 | 83.23 | 84.88 | 83.20 | 83.36 | 2,548,584 | -0.87(-1.03%) |
Dec 04, 2017 | 83.84 | 85.43 | 83.64 | 84.23 | 3,858,953 | +1.93(+2.34%) |
Dec 01, 2017 | 81.83 | 82.35 | 80.08 | 82.31 | 2,982,609 | +0.64(+0.78%) |
Nov 30, 2017 | 81.38 | 82.91 | 81.15 | 81.67 | 4,181,579 | +0.91(+1.13%) |
Nov 29, 2017 | 80.41 | 81.94 | 79.65 | 80.76 | 3,637,895 | +1.08(+1.36%) |
Nov 28, 2017 | 77.43 | 79.76 | 76.97 | 79.67 | 2,435,102 | +2.56(+3.32%) |
Nov 27, 2017 | 77.52 | 77.57 | 76.84 | 77.12 | 1,835,582 | -0.45(-0.58%) |
Nov 24, 2017 | 77.94 | 77.94 | 77.44 | 77.57 | 570,505 | +0.11(+0.14%) |
Nov 22, 2017 | 78.10 | 78.24 | 77.32 | 77.46 | 1,425,224 | -0.61(-0.78%) |
Nov 21, 2017 | 78.86 | 79.04 | 77.74 | 78.07 | 1,463,114 | -0.28(-0.36%) |
Nov 20, 2017 | 78.11 | 78.53 | 77.83 | 78.36 | 1,805,572 | +0.39(+0.50%) |
Nov 17, 2017 | 77.17 | 78.32 | 77.13 | 77.97 | 1,900,765 | +0.60(+0.78%) |
Nov 16, 2017 | 78.05 | 78.61 | 77.18 | 77.36 | 2,272,760 | -0.43(-0.55%) |
Nov 15, 2017 | 75.62 | 78.08 | 75.62 | 77.79 | 3,202,371 | +1.45(+1.90%) |
Nov 14, 2017 | 76.72 | 76.87 | 75.82 | 76.34 | 3,795,691 | -0.84(-1.09%) |
Nov 13, 2017 | 76.89 | 77.39 | 76.35 | 77.19 | 2,670,269 | -0.18(-0.23%) |
Nov 10, 2017 | 77.40 | 77.70 | 77.04 | 77.36 | 1,793,080 | -0.50(-0.64%) |
Nov 09, 2017 | 78.10 | 78.31 | 76.71 | 77.86 | 2,430,751 | -0.76(-0.97%) |
Nov 08, 2017 | 79.35 | 79.52 | 78.28 | 78.62 | 2,535,826 | -1.02(-1.28%) |
Nov 07, 2017 | 81.56 | 81.79 | 79.50 | 79.64 | 2,089,683 | -1.93(-2.36%) |
Nov 06, 2017 | 81.17 | 81.63 | 80.71 | 81.56 | 1,550,255 | +0.62(+0.76%) |
Nov 03, 2017 | 81.38 | 81.65 | 80.79 | 80.95 | 2,322,126 | -0.75(-0.92%) |
Nov 02, 2017 | 80.85 | 81.91 | 80.42 | 81.70 | 1,513,075 | +0.49(+0.60%) |
Nov 01, 2017 | 81.88 | 82.17 | 80.78 | 81.21 | 1,925,791 | -0.25(-0.30%) |
Oct 31, 2017 | 81.86 | 82.18 | 81.30 | 81.46 | 2,472,319 | -0.22(-0.27%) |
Oct 30, 2017 | 81.39 | 82.54 | 81.39 | 81.68 | 2,090,816 | -0.31(-0.38%) |
Oct 27, 2017 | 81.89 | 82.16 | 81.30 | 81.99 | 2,529,725 | +0.23(+0.28%) |
Oct 26, 2017 | 80.42 | 81.93 | 80.41 | 81.76 | 3,632,619 | +1.50(+1.87%) |
Oct 25, 2017 | 80.50 | 81.30 | 79.50 | 80.26 | 6,781,334 | +1.15(+1.45%) |
Oct 24, 2017 | 79.48 | 79.53 | 78.46 | 79.11 | 3,038,553 | -0.18(-0.22%) |
Oct 23, 2017 | 79.19 | 79.53 | 78.66 | 79.28 | 2,513,519 | +0.04(+0.06%) |
Oct 20, 2017 | 78.26 | 79.24 | 78.12 | 79.24 | 4,258,479 | +1.94(+2.50%) |
Oct 19, 2017 | 75.83 | 77.32 | 75.69 | 77.30 | 2,314,351 | +0.72(+0.95%) |
Oct 18, 2017 | 76.29 | 76.68 | 75.95 | 76.58 | 1,321,305 | +0.52(+0.69%) |
Oct 17, 2017 | 76.86 | 76.86 | 75.92 | 76.06 | 1,641,373 | -0.69(-0.90%) |
Oct 16, 2017 | 75.81 | 76.77 | 75.57 | 76.75 | 2,509,190 | +1.32(+1.75%) |
Oct 13, 2017 | 74.49 | 75.85 | 74.12 | 75.43 | 2,186,009 | +0.68(+0.91%) |
Oct 12, 2017 | 76.35 | 76.53 | 74.67 | 74.75 | 3,163,751 | -1.91(-2.49%) |
Oct 11, 2017 | 77.32 | 77.32 | 76.62 | 76.66 | 1,777,108 | -0.49(-0.63%) |
Oct 10, 2017 | 77.19 | 77.76 | 77.07 | 77.15 | 1,470,187 | +0.00(+0.00%) |
Oct 09, 2017 | 77.31 | 77.52 | 76.93 | 77.15 | 1,625,152 | +0.23(+0.30%) |
Oct 06, 2017 | 76.92 | 77.07 | 76.38 | 76.92 | 2,166,855 | -0.04(-0.06%) |
Oct 05, 2017 | 76.40 | 77.26 | 76.03 | 76.96 | 1,903,115 | +0.66(+0.87%) |
Oct 04, 2017 | 76.35 | 76.54 | 75.97 | 76.30 | 2,301,953 | -0.03(-0.03%) |
Oct 03, 2017 | 75.93 | 76.34 | 75.58 | 76.32 | 3,010,070 | +0.40(+0.52%) |