Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 79.44 | 79.44 | 79.44 | 0 | -0.42(-0.52%) | |
Dec 28, 2017 | 80.32 | 80.32 | 79.52 | 79.85 | 213,947 | -0.52(-0.65%) |
Dec 27, 2017 | 79.95 | 80.93 | 79.62 | 80.38 | 255,098 | +0.56(+0.71%) |
Dec 26, 2017 | 79.37 | 80.15 | 78.63 | 79.81 | 205,895 | -0.01(-0.01%) |
Dec 22, 2017 | 80.73 | 80.73 | 79.54 | 79.82 | 296,757 | -0.93(-1.15%) |
Dec 21, 2017 | 81.46 | 81.70 | 80.43 | 80.75 | 305,072 | -0.66(-0.81%) |
Dec 20, 2017 | 81.94 | 82.14 | 80.38 | 81.41 | 408,099 | -0.18(-0.22%) |
Dec 19, 2017 | 81.64 | 82.91 | 81.33 | 81.59 | 499,558 | -0.26(-0.31%) |
Dec 18, 2017 | 81.53 | 82.88 | 80.71 | 81.85 | 506,091 | +1.41(+1.76%) |
Dec 15, 2017 | 78.88 | 80.61 | 78.04 | 80.44 | 603,899 | +1.75(+2.22%) |
Dec 14, 2017 | 78.96 | 79.58 | 78.59 | 78.68 | 289,141 | +0.12(+0.15%) |
Dec 13, 2017 | 77.19 | 78.85 | 77.19 | 78.57 | 477,001 | +1.51(+1.96%) |
Dec 12, 2017 | 78.47 | 79.38 | 77.00 | 77.05 | 445,905 | -1.60(-2.04%) |
Dec 11, 2017 | 77.98 | 79.22 | 77.67 | 78.66 | 570,774 | +0.87(+1.12%) |
Dec 08, 2017 | 78.12 | 78.74 | 77.67 | 77.78 | 550,828 | +0.00(+0.00%) |
Dec 07, 2017 | 76.19 | 77.86 | 76.16 | 489,328 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.93 | 76.81 | 74.74 | 76.19 | 611,712 | +0.78(+1.04%) |
Dec 05, 2017 | 75.33 | 76.85 | 74.55 | 75.41 | 1,110,899 | -0.40(-0.52%) |
Dec 04, 2017 | 80.66 | 80.80 | 75.74 | 75.81 | 853,810 | -3.83(-4.81%) |
Dec 01, 2017 | 80.77 | 81.24 | 78.03 | 79.63 | 699,508 | -1.45(-1.79%) |
Nov 30, 2017 | 80.67 | 81.33 | 79.64 | 81.09 | 454,608 | +1.14(+1.42%) |
Nov 29, 2017 | 83.77 | 83.79 | 78.81 | 79.95 | 824,920 | -3.64(-4.35%) |
Nov 28, 2017 | 83.28 | 83.65 | 82.62 | 83.59 | 536,426 | +0.40(+0.48%) |
Nov 27, 2017 | 84.71 | 85.14 | 83.09 | 83.19 | 543,394 | -1.44(-1.71%) |
Nov 24, 2017 | 84.07 | 84.91 | 84.07 | 84.64 | 220,690 | +0.80(+0.96%) |
Nov 22, 2017 | 84.32 | 84.35 | 82.86 | 83.84 | 392,879 | -0.36(-0.42%) |
Nov 21, 2017 | 83.20 | 84.45 | 83.07 | 84.19 | 1,007,965 | +1.68(+2.04%) |
Nov 20, 2017 | 81.61 | 82.74 | 81.31 | 82.51 | 748,108 | +1.43(+1.77%) |
Nov 17, 2017 | 80.51 | 81.29 | 79.91 | 81.08 | 557,452 | +0.55(+0.69%) |
Nov 16, 2017 | 77.91 | 81.19 | 77.91 | 80.52 | 823,946 | +2.90(+3.73%) |
Nov 15, 2017 | 78.47 | 78.48 | 77.08 | 77.63 | 333,628 | -1.37(-1.74%) |
Nov 14, 2017 | 78.40 | 79.01 | 77.87 | 79.00 | 264,272 | +0.41(+0.52%) |
Nov 13, 2017 | 77.75 | 78.94 | 76.77 | 78.60 | 447,280 | +0.57(+0.74%) |
Nov 10, 2017 | 77.71 | 78.37 | 77.20 | 78.02 | 614,621 | +0.42(+0.54%) |
Nov 09, 2017 | 77.80 | 78.18 | 76.72 | 77.61 | 571,641 | -0.92(-1.17%) |
Nov 08, 2017 | 78.85 | 79.20 | 78.03 | 78.53 | 691,931 | -0.45(-0.58%) |
Nov 07, 2017 | 81.16 | 81.57 | 78.83 | 78.98 | 687,988 | -1.98(-2.44%) |
Nov 06, 2017 | 80.68 | 82.19 | 80.53 | 80.96 | 583,852 | +1.56(+1.97%) |
Nov 03, 2017 | 78.37 | 79.87 | 77.00 | 79.40 | 539,395 | +1.01(+1.29%) |
Nov 02, 2017 | 76.44 | 79.01 | 76.14 | 78.39 | 799,210 | +1.95(+2.55%) |
Nov 01, 2017 | 78.03 | 78.03 | 73.62 | 76.44 | 2,724,285 | -4.85(-5.96%) |
Oct 31, 2017 | 80.19 | 81.67 | 79.85 | 81.29 | 1,014,365 | +2.05(+2.58%) |
Oct 30, 2017 | 81.09 | 81.09 | 78.77 | 79.24 | 633,793 | -1.86(-2.29%) |
Oct 27, 2017 | 80.72 | 81.60 | 80.10 | 81.10 | 441,443 | +1.02(+1.27%) |
Oct 26, 2017 | 79.16 | 80.31 | 78.99 | 80.08 | 282,240 | +1.20(+1.52%) |
Oct 25, 2017 | 79.10 | 79.87 | 78.39 | 78.88 | 222,738 | -0.30(-0.37%) |
Oct 24, 2017 | 78.62 | 79.39 | 78.62 | 79.18 | 223,123 | +0.58(+0.74%) |
Oct 23, 2017 | 79.33 | 79.50 | 78.48 | 78.60 | 188,748 | -0.58(-0.74%) |
Oct 20, 2017 | 79.04 | 79.65 | 78.69 | 79.18 | 258,146 | +0.82(+1.05%) |
Oct 19, 2017 | 78.26 | 78.62 | 77.34 | 78.36 | 288,271 | -0.34(-0.43%) |
Oct 18, 2017 | 78.42 | 79.06 | 77.55 | 78.69 | 250,620 | +0.69(+0.89%) |
Oct 17, 2017 | 78.10 | 78.68 | 77.78 | 78.00 | 240,969 | -0.11(-0.14%) |
Oct 16, 2017 | 79.05 | 79.18 | 77.92 | 78.11 | 469,189 | -0.89(-1.13%) |
Oct 13, 2017 | 78.56 | 79.01 | 78.13 | 79.00 | 281,271 | +0.63(+0.81%) |
Oct 12, 2017 | 78.01 | 79.09 | 77.90 | 78.37 | 308,835 | +0.45(+0.57%) |
Oct 11, 2017 | 77.50 | 78.19 | 77.20 | 77.92 | 288,960 | +0.39(+0.50%) |
Oct 10, 2017 | 77.50 | 78.09 | 76.80 | 77.54 | 430,011 | +0.20(+0.26%) |
Oct 09, 2017 | 76.93 | 77.98 | 76.71 | 77.34 | 376,599 | +0.42(+0.54%) |
Oct 06, 2017 | 75.09 | 77.02 | 74.66 | 76.92 | 471,878 | +1.74(+2.31%) |
Oct 05, 2017 | 73.90 | 75.22 | 73.29 | 75.18 | 309,660 | +1.55(+2.11%) |
Oct 04, 2017 | 74.19 | 74.43 | 73.26 | 73.63 | 315,440 | -0.58(-0.79%) |
Oct 03, 2017 | 73.99 | 75.13 | 73.77 | 74.22 | 333,341 | +0.23(+0.31%) |