Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 85.60 | 85.60 | 85.60 | 0 | -0.81(-0.93%) | |
Dec 28, 2017 | 86.87 | 86.96 | 85.42 | 86.41 | 652,787 | -0.53(-0.61%) |
Dec 27, 2017 | 86.69 | 87.24 | 86.37 | 86.94 | 713,545 | +0.66(+0.76%) |
Dec 26, 2017 | 86.34 | 85.93 | 86.29 | 678,585 | -0.05(-0.06%) | |
Dec 22, 2017 | 84.58 | 86.57 | 84.03 | 86.34 | 1,146,208 | +2.02(+2.40%) |
Dec 21, 2017 | 84.75 | 84.75 | 82.88 | 84.31 | 1,139,340 | +0.15(+0.18%) |
Dec 20, 2017 | 84.87 | 84.96 | 84.07 | 84.17 | 1,155,729 | -0.29(-0.34%) |
Dec 19, 2017 | 84.24 | 84.50 | 83.34 | 84.45 | 732,013 | +0.31(+0.36%) |
Dec 18, 2017 | 84.28 | 85.04 | 83.59 | 84.15 | 956,053 | -0.08(-0.09%) |
Dec 15, 2017 | 83.40 | 84.89 | 83.40 | 84.22 | 1,083,230 | +0.86(+1.03%) |
Dec 14, 2017 | 84.21 | 84.53 | 83.09 | 83.36 | 769,892 | -0.58(-0.69%) |
Dec 13, 2017 | 84.00 | 84.95 | 83.85 | 83.94 | 993,723 | -0.05(-0.05%) |
Dec 12, 2017 | 83.97 | 84.31 | 83.55 | 83.99 | 707,845 | +0.30(+0.36%) |
Dec 11, 2017 | 84.83 | 85.00 | 83.33 | 83.69 | 859,850 | -1.23(-1.45%) |
Dec 08, 2017 | 84.59 | 85.50 | 84.26 | 84.92 | 1,175,375 | +0.57(+0.67%) |
Dec 07, 2017 | 83.92 | 84.43 | 83.32 | 84.35 | 1,658,999 | +0.68(+0.81%) |
Dec 06, 2017 | 83.23 | 83.97 | 82.64 | 83.68 | 1,495,140 | +0.84(+1.01%) |
Dec 05, 2017 | 83.47 | 84.58 | 82.59 | 82.84 | 1,108,668 | -0.22(-0.27%) |
Dec 04, 2017 | 81.80 | 82.03 | 81.80 | 83.06 | 1,198,433 | +0.21(+0.26%) |
Dec 01, 2017 | 84.19 | 84.19 | 81.39 | 82.84 | 1,053,034 | -1.19(-1.42%) |
Nov 30, 2017 | 83.44 | 84.44 | 81.92 | 84.03 | 5,518,689 | +1.42(+1.72%) |
Nov 29, 2017 | 81.28 | 82.66 | 81.25 | 82.61 | 1,196,998 | +1.42(+1.75%) |
Nov 28, 2017 | 81.01 | 81.26 | 79.96 | 81.19 | 943,122 | +0.99(+1.24%) |
Nov 27, 2017 | 80.01 | 80.62 | 79.67 | 80.20 | 740,902 | +0.18(+0.23%) |
Nov 24, 2017 | 80.47 | 80.99 | 79.70 | 80.02 | 291,466 | -0.13(-0.16%) |
Nov 22, 2017 | 80.05 | 80.45 | 79.46 | 80.15 | 588,810 | +0.03(+0.03%) |
Nov 21, 2017 | 78.47 | 80.15 | 78.33 | 80.12 | 869,047 | +1.81(+2.32%) |
Nov 20, 2017 | 77.28 | 78.34 | 77.28 | 78.31 | 424,343 | +0.95(+1.23%) |
Nov 17, 2017 | 77.42 | 77.77 | 76.64 | 77.36 | 957,009 | -0.08(-0.10%) |
Nov 16, 2017 | 76.28 | 77.79 | 76.28 | 77.43 | 511,446 | +1.15(+1.51%) |
Nov 15, 2017 | 76.91 | 77.33 | 75.99 | 76.28 | 737,625 | -1.11(-1.44%) |
Nov 14, 2017 | 76.99 | 77.68 | 75.82 | 77.40 | 1,145,987 | +0.51(+0.67%) |
Nov 13, 2017 | 77.09 | 77.61 | 76.59 | 76.88 | 1,225,610 | -0.43(-0.56%) |
Nov 10, 2017 | 77.12 | 77.77 | 76.88 | 77.31 | 890,875 | -0.14(-0.18%) |
Nov 09, 2017 | 78.25 | 78.62 | 77.00 | 77.45 | 708,324 | -1.20(-1.52%) |
Nov 08, 2017 | 78.68 | 78.93 | 77.67 | 78.64 | 1,377,703 | -0.18(-0.22%) |
Nov 07, 2017 | 78.72 | 78.98 | 77.91 | 78.82 | 565,477 | +0.38(+0.48%) |
Nov 06, 2017 | 78.90 | 79.11 | 78.20 | 78.44 | 623,812 | -0.25(-0.32%) |
Nov 03, 2017 | 78.91 | 79.21 | 78.31 | 78.70 | 493,421 | -0.26(-0.33%) |
Nov 02, 2017 | 77.70 | 79.31 | 76.83 | 78.96 | 785,816 | +0.95(+1.22%) |
Nov 01, 2017 | 79.31 | 79.71 | 77.67 | 78.01 | 891,373 | -0.75(-0.96%) |
Oct 31, 2017 | 78.63 | 79.07 | 78.18 | 78.76 | 1,119,012 | +0.34(+0.43%) |
Oct 30, 2017 | 79.90 | 80.47 | 78.28 | 78.42 | 1,092,485 | -2.10(-2.61%) |
Oct 27, 2017 | 76.72 | 80.71 | 76.12 | 80.52 | 1,641,749 | +4.30(+5.64%) |
Oct 26, 2017 | 72.82 | 76.67 | 72.44 | 76.23 | 1,684,595 | +4.03(+5.58%) |
Oct 25, 2017 | 73.05 | 73.71 | 71.32 | 72.19 | 1,277,188 | -0.83(-1.14%) |
Oct 24, 2017 | 73.10 | 73.57 | 72.89 | 73.03 | 641,530 | +0.33(+0.46%) |
Oct 23, 2017 | 73.45 | 73.45 | 72.57 | 72.69 | 625,198 | -0.46(-0.62%) |
Oct 20, 2017 | 72.30 | 73.15 | 72.12 | 73.15 | 607,450 | +1.22(+1.69%) |
Oct 19, 2017 | 70.85 | 72.05 | 70.33 | 71.93 | 635,848 | +0.64(+0.89%) |
Oct 18, 2017 | 70.48 | 71.45 | 70.43 | 71.30 | 644,675 | +1.11(+1.57%) |
Oct 17, 2017 | 70.15 | 70.54 | 70.02 | 70.19 | 663,874 | -0.20(-0.28%) |
Oct 16, 2017 | 69.96 | 70.46 | 69.05 | 70.39 | 949,014 | +0.50(+0.72%) |
Oct 13, 2017 | 71.24 | 69.73 | 69.89 | 863,695 | -1.26(-1.76%) | |
Oct 12, 2017 | 71.06 | 71.38 | 70.44 | 71.14 | 1,043,851 | +0.65(+0.92%) |
Oct 11, 2017 | 70.47 | 70.93 | 70.35 | 70.49 | 691,131 | +0.03(+0.04%) |
Oct 10, 2017 | 70.13 | 70.58 | 70.13 | 70.46 | 1,204,055 | -0.28(-0.40%) |
Oct 09, 2017 | 71.23 | 71.39 | 70.22 | 70.74 | 630,427 | +0.01(+0.02%) |
Oct 06, 2017 | 70.28 | 70.96 | 70.28 | 70.73 | 672,804 | +0.51(+0.73%) |
Oct 05, 2017 | 69.94 | 70.25 | 69.22 | 70.22 | 914,502 | -0.03(-0.05%) |
Oct 04, 2017 | 71.09 | 71.09 | 70.19 | 70.25 | 835,600 | -0.62(-0.87%) |
Oct 03, 2017 | 71.48 | 71.75 | 70.61 | 70.87 | 642,806 | -0.44(-0.62%) |