Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 85.98 | 85.98 | 85.98 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 85.91 | 86.02 | 85.41 | 85.96 | 559,433 | +0.01(+0.01%) |
Dec 27, 2017 | 85.82 | 85.95 | 85.31 | 85.95 | 419,043 | +0.43(+0.51%) |
Dec 26, 2017 | 85.43 | 86.33 | 85.19 | 85.51 | 658,877 | +0.06(+0.07%) |
Dec 22, 2017 | 85.10 | 85.50 | 84.46 | 85.45 | 602,222 | +0.34(+0.41%) |
Dec 21, 2017 | 84.67 | 85.37 | 84.25 | 85.11 | 731,017 | +0.62(+0.73%) |
Dec 20, 2017 | 84.34 | 84.61 | 84.03 | 84.49 | 680,099 | +0.35(+0.42%) |
Dec 19, 2017 | 84.15 | 84.57 | 84.00 | 84.13 | 734,537 | -0.02(-0.02%) |
Dec 18, 2017 | 84.72 | 84.72 | 84.00 | 84.15 | 631,546 | +0.01(+0.01%) |
Dec 15, 2017 | 83.63 | 84.50 | 83.63 | 84.14 | 1,085,824 | +0.76(+0.91%) |
Dec 14, 2017 | 83.24 | 84.04 | 83.01 | 83.38 | 795,911 | +0.05(+0.06%) |
Dec 13, 2017 | 83.28 | 84.42 | 82.96 | 83.33 | 1,279,539 | +0.08(+0.09%) |
Dec 12, 2017 | 82.80 | 83.47 | 82.35 | 83.26 | 980,146 | +0.76(+0.92%) |
Dec 11, 2017 | 83.34 | 83.54 | 82.18 | 82.50 | 817,719 | -1.11(-1.33%) |
Dec 08, 2017 | 83.08 | 83.61 | 82.54 | 83.61 | 513,216 | +0.78(+0.94%) |
Dec 07, 2017 | 82.47 | 83.23 | 82.41 | 82.83 | 967,000 | +0.51(+0.62%) |
Dec 06, 2017 | 80.90 | 82.62 | 80.87 | 82.32 | 1,075,583 | +1.38(+1.70%) |
Dec 05, 2017 | 82.61 | 82.92 | 80.69 | 80.94 | 1,015,680 | -1.73(-2.10%) |
Dec 04, 2017 | 82.39 | 83.57 | 82.30 | 82.68 | 1,736,242 | +1.01(+1.24%) |
Dec 01, 2017 | 82.80 | 83.07 | 80.78 | 81.66 | 1,172,750 | -1.26(-1.52%) |
Nov 30, 2017 | 82.78 | 83.62 | 82.45 | 82.92 | 6,201,663 | +0.73(+0.89%) |
Nov 29, 2017 | 81.93 | 82.26 | 81.29 | 82.19 | 1,070,752 | +0.33(+0.41%) |
Nov 28, 2017 | 81.12 | 81.88 | 80.63 | 81.86 | 1,141,815 | +0.84(+1.03%) |
Nov 27, 2017 | 81.10 | 81.36 | 80.38 | 81.02 | 921,791 | -0.02(-0.02%) |
Nov 24, 2017 | 81.54 | 82.14 | 80.95 | 81.04 | 617,383 | -0.52(-0.64%) |
Nov 22, 2017 | 81.79 | 81.79 | 81.01 | 81.56 | 737,988 | +0.16(+0.19%) |
Nov 21, 2017 | 80.58 | 81.48 | 79.86 | 81.41 | 1,428,346 | +1.41(+1.76%) |
Nov 20, 2017 | 79.85 | 80.81 | 79.74 | 80.00 | 982,179 | +0.54(+0.68%) |
Nov 17, 2017 | 79.19 | 79.73 | 78.79 | 79.46 | 1,059,413 | -0.01(-0.01%) |
Nov 16, 2017 | 78.94 | 79.57 | 78.69 | 79.47 | 746,089 | +0.83(+1.05%) |
Nov 15, 2017 | 79.17 | 79.59 | 78.34 | 78.64 | 758,309 | -0.94(-1.17%) |
Nov 14, 2017 | 79.30 | 80.55 | 78.97 | 79.58 | 1,200,649 | +0.59(+0.75%) |
Nov 13, 2017 | 78.99 | 79.17 | 78.42 | 78.98 | 836,829 | -0.44(-0.56%) |
Nov 10, 2017 | 79.02 | 80.12 | 78.69 | 79.43 | 526,562 | +0.49(+0.62%) |
Nov 09, 2017 | 80.97 | 81.15 | 78.68 | 78.94 | 907,588 | -2.15(-2.65%) |
Nov 08, 2017 | 81.40 | 81.47 | 80.59 | 81.08 | 673,070 | -0.12(-0.15%) |
Nov 07, 2017 | 82.82 | 83.41 | 80.98 | 81.20 | 1,046,309 | -0.71(-0.87%) |
Nov 06, 2017 | 80.90 | 82.09 | 80.89 | 81.91 | 673,354 | +0.81(+1.00%) |
Nov 03, 2017 | 81.50 | 81.82 | 80.91 | 81.10 | 1,395,341 | -0.22(-0.27%) |
Nov 02, 2017 | 78.31 | 81.74 | 77.86 | 81.32 | 1,361,494 | +3.36(+4.31%) |
Nov 01, 2017 | 75.69 | 78.93 | 74.80 | 77.96 | 2,178,603 | -0.88(-1.11%) |
Oct 31, 2017 | 79.42 | 80.05 | 78.77 | 78.84 | 1,639,081 | -0.31(-0.39%) |
Oct 30, 2017 | 78.52 | 79.23 | 77.85 | 79.14 | 856,216 | +0.28(+0.35%) |
Oct 27, 2017 | 78.33 | 78.96 | 77.57 | 78.87 | 750,608 | +0.45(+0.58%) |
Oct 26, 2017 | 79.45 | 79.66 | 78.25 | 78.41 | 639,537 | -0.94(-1.18%) |
Oct 25, 2017 | 79.66 | 79.74 | 78.90 | 79.35 | 1,180,347 | -0.25(-0.31%) |
Oct 24, 2017 | 79.02 | 79.68 | 78.85 | 79.59 | 524,197 | +0.76(+0.96%) |
Oct 23, 2017 | 79.62 | 79.79 | 78.78 | 78.84 | 560,285 | -0.85(-1.06%) |
Oct 20, 2017 | 77.76 | 79.77 | 77.60 | 79.68 | 678,205 | +2.16(+2.78%) |
Oct 19, 2017 | 77.77 | 77.87 | 76.65 | 77.53 | 794,018 | -0.70(-0.89%) |
Oct 18, 2017 | 78.30 | 78.48 | 77.85 | 78.23 | 631,026 | +0.40(+0.52%) |
Oct 17, 2017 | 78.31 | 78.32 | 77.61 | 77.82 | 735,239 | -0.52(-0.67%) |
Oct 16, 2017 | 78.25 | 78.69 | 77.89 | 78.34 | 733,466 | +0.06(+0.08%) |
Oct 13, 2017 | 78.10 | 78.94 | 77.75 | 78.29 | 918,844 | +0.34(+0.44%) |
Oct 12, 2017 | 77.48 | 78.32 | 77.46 | 77.94 | 633,175 | +0.45(+0.58%) |
Oct 11, 2017 | 78.30 | 78.32 | 77.28 | 77.49 | 924,382 | -0.84(-1.07%) |
Oct 10, 2017 | 78.23 | 78.58 | 77.93 | 78.33 | 757,699 | +0.28(+0.35%) |
Oct 09, 2017 | 77.62 | 78.56 | 77.62 | 78.05 | 898,245 | +0.67(+0.86%) |
Oct 06, 2017 | 77.07 | 77.61 | 76.96 | 77.38 | 496,031 | -0.06(-0.08%) |
Oct 05, 2017 | 77.72 | 78.45 | 77.33 | 77.44 | 696,056 | -0.22(-0.28%) |
Oct 04, 2017 | 76.60 | 77.72 | 76.58 | 77.66 | 1,772,878 | +1.21(+1.58%) |
Oct 03, 2017 | 77.61 | 77.78 | 76.16 | 76.45 | 991,604 | -0.91(-1.17%) |