Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 92.70 | 92.70 | 92.70 | 0 | -0.54(-0.58%) | |
Dec 28, 2017 | 93.32 | 93.32 | 93.05 | 93.25 | 4,466,786 | +0.25(+0.27%) |
Dec 27, 2017 | 93.35 | 93.36 | 92.91 | 92.99 | 1,987,534 | -0.19(-0.20%) |
Dec 26, 2017 | 92.86 | 93.28 | 92.86 | 93.18 | 1,594,917 | +0.21(+0.22%) |
Dec 22, 2017 | 93.03 | 93.03 | 92.80 | 92.97 | 3,429,979 | -0.18(-0.19%) |
Dec 21, 2017 | 92.67 | 93.33 | 92.60 | 93.15 | 2,512,335 | +0.60(+0.65%) |
Dec 20, 2017 | 93.05 | 93.11 | 92.51 | 92.55 | 2,623,691 | -0.18(-0.19%) |
Dec 19, 2017 | 92.96 | 93.07 | 92.57 | 92.73 | 6,371,288 | -0.12(-0.13%) |
Dec 18, 2017 | 92.61 | 93.01 | 92.50 | 92.85 | 6,396,388 | +0.83(+0.90%) |
Dec 15, 2017 | 92.05 | 92.27 | 91.81 | 92.03 | 7,166,994 | +0.40(+0.43%) |
Dec 14, 2017 | 91.45 | 91.90 | 91.38 | 91.63 | 4,537,063 | +0.28(+0.31%) |
Dec 13, 2017 | 91.46 | 91.56 | 91.21 | 91.35 | 3,688,422 | +0.07(+0.08%) |
Dec 12, 2017 | 91.49 | 91.56 | 91.24 | 91.27 | 2,947,249 | +0.04(+0.04%) |
Dec 11, 2017 | 91.11 | 91.26 | 90.92 | 91.24 | 3,574,700 | +0.20(+0.22%) |
Dec 08, 2017 | 90.86 | 91.22 | 90.64 | 91.04 | 6,188,587 | +0.43(+0.48%) |
Dec 07, 2017 | 90.61 | 90.78 | 90.18 | 90.61 | 4,220,962 | +0.23(+0.26%) |
Dec 06, 2017 | 90.84 | 91.02 | 90.32 | 90.38 | 6,108,106 | -0.59(-0.65%) |
Dec 05, 2017 | 91.46 | 91.68 | 90.94 | 90.96 | 7,994,775 | -0.52(-0.57%) |
Dec 04, 2017 | 91.36 | 92.09 | 91.32 | 91.49 | 7,234,898 | +1.05(+1.16%) |
Dec 01, 2017 | 90.38 | 90.73 | 89.51 | 90.44 | 12,583,656 | -0.04(-0.04%) |
Nov 30, 2017 | 90.17 | 90.85 | 89.95 | 90.48 | 7,990,806 | +0.46(+0.51%) |
Nov 29, 2017 | 89.71 | 90.26 | 89.57 | 90.02 | 6,779,673 | +0.38(+0.43%) |
Nov 28, 2017 | 88.79 | 89.64 | 88.69 | 89.64 | 6,200,703 | +0.98(+1.11%) |
Nov 27, 2017 | 88.82 | 89.02 | 88.49 | 88.65 | 4,191,793 | +0.07(+0.07%) |
Nov 24, 2017 | 88.57 | 88.62 | 88.45 | 88.59 | 1,854,746 | +0.22(+0.25%) |
Nov 22, 2017 | 88.32 | 88.54 | 88.26 | 88.36 | 3,415,413 | +0.08(+0.10%) |
Nov 21, 2017 | 87.96 | 88.33 | 87.84 | 88.28 | 5,357,078 | +0.54(+0.62%) |
Nov 20, 2017 | 87.71 | 87.92 | 87.54 | 87.74 | 2,614,528 | +0.17(+0.19%) |
Nov 17, 2017 | 87.38 | 87.71 | 87.31 | 87.57 | 5,006,135 | +0.38(+0.44%) |
Nov 16, 2017 | 86.60 | 87.26 | 86.54 | 87.18 | 4,372,554 | +0.72(+0.83%) |
Nov 15, 2017 | 86.42 | 86.75 | 85.97 | 86.46 | 3,594,858 | -0.37(-0.43%) |
Nov 14, 2017 | 86.49 | 86.86 | 86.25 | 86.84 | 4,475,138 | +0.07(+0.09%) |
Nov 13, 2017 | 86.20 | 86.94 | 86.03 | 86.76 | 6,104,496 | +0.29(+0.34%) |
Nov 10, 2017 | 86.15 | 86.58 | 86.08 | 86.47 | 2,681,868 | +0.29(+0.34%) |
Nov 09, 2017 | 85.56 | 86.30 | 85.36 | 86.18 | 3,676,069 | +0.13(+0.15%) |
Nov 08, 2017 | 85.83 | 86.10 | 85.74 | 86.05 | 2,911,720 | +0.09(+0.11%) |
Nov 07, 2017 | 86.37 | 86.64 | 85.83 | 85.96 | 2,598,776 | -0.51(-0.60%) |
Nov 06, 2017 | 85.68 | 86.51 | 85.68 | 86.47 | 4,110,345 | +0.63(+0.73%) |
Nov 03, 2017 | 85.45 | 85.88 | 85.25 | 85.84 | 3,945,996 | +0.35(+0.41%) |
Nov 02, 2017 | 85.91 | 86.01 | 85.19 | 85.50 | 4,904,995 | -0.65(-0.75%) |
Nov 01, 2017 | 86.40 | 86.68 | 86.11 | 86.14 | 4,718,544 | +0.03(+0.03%) |
Oct 31, 2017 | 86.20 | 86.29 | 86.05 | 86.12 | 3,405,033 | +0.01(+0.01%) |
Oct 30, 2017 | 86.30 | 85.91 | 86.11 | 4,631,157 | -0.39(-0.45%) | |
Oct 27, 2017 | 85.76 | 86.55 | 85.36 | 86.50 | 6,351,186 | +1.38(+1.62%) |
Oct 26, 2017 | 84.82 | 85.43 | 84.75 | 85.12 | 3,809,829 | +0.30(+0.35%) |
Oct 25, 2017 | 84.98 | 85.11 | 84.36 | 84.82 | 5,003,111 | -0.33(-0.38%) |
Oct 24, 2017 | 85.04 | 85.29 | 85.04 | 85.15 | 3,954,487 | +0.21(+0.24%) |
Oct 23, 2017 | 85.62 | 85.69 | 84.88 | 84.95 | 3,109,102 | -0.58(-0.68%) |
Oct 20, 2017 | 85.66 | 85.74 | 85.42 | 85.53 | 5,128,944 | +0.21(+0.24%) |
Oct 19, 2017 | 84.96 | 85.33 | 84.76 | 85.32 | 4,808,129 | +0.00(+0.00%) |
Oct 18, 2017 | 85.63 | 85.67 | 85.30 | 85.32 | 4,834,297 | -0.23(-0.27%) |
Oct 17, 2017 | 85.49 | 85.69 | 85.34 | 85.55 | 2,962,422 | +0.05(+0.05%) |
Oct 16, 2017 | 85.43 | 85.54 | 85.25 | 85.51 | 4,622,977 | +0.11(+0.13%) |
Oct 13, 2017 | 85.14 | 85.47 | 85.04 | 85.39 | 2,916,385 | +0.41(+0.48%) |
Oct 12, 2017 | 85.24 | 85.25 | 84.80 | 84.98 | 4,896,651 | -0.57(-0.67%) |
Oct 11, 2017 | 85.55 | 85.65 | 85.34 | 85.55 | 4,104,991 | +0.05(+0.05%) |
Oct 10, 2017 | 85.65 | 85.91 | 85.30 | 85.51 | 2,944,722 | -0.08(-0.10%) |
Oct 09, 2017 | 86.01 | 86.02 | 85.51 | 85.59 | 4,561,347 | -0.27(-0.32%) |
Oct 06, 2017 | 85.62 | 85.98 | 85.62 | 85.86 | 3,346,980 | +0.10(+0.12%) |
Oct 05, 2017 | 85.41 | 85.78 | 85.30 | 85.76 | 7,713,072 | +0.48(+0.56%) |
Oct 04, 2017 | 84.91 | 85.33 | 84.82 | 85.28 | 5,268,160 | +0.44(+0.52%) |
Oct 03, 2017 | 84.63 | 84.86 | 84.56 | 84.84 | 5,250,867 | +0.36(+0.42%) |