Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.73 | 82.73 | 82.73 | 0 | -0.32(-0.38%) | |
Dec 28, 2017 | 83.03 | 83.04 | 82.94 | 83.04 | 42,981 | +0.17(+0.21%) |
Dec 27, 2017 | 82.87 | 82.97 | 82.77 | 82.87 | 28,671 | +0.06(+0.08%) |
Dec 26, 2017 | 83.12 | 83.12 | 82.78 | 82.81 | 44,058 | -0.11(-0.13%) |
Dec 22, 2017 | 83.02 | 83.02 | 82.83 | 82.92 | 27,682 | -0.11(-0.13%) |
Dec 21, 2017 | 83.01 | 83.27 | 82.97 | 83.02 | 18,412 | +0.14(+0.17%) |
Dec 20, 2017 | 83.25 | 83.25 | 82.82 | 82.88 | 67,104 | -0.04(-0.05%) |
Dec 19, 2017 | 83.30 | 83.31 | 82.91 | 82.92 | 35,746 | -0.30(-0.37%) |
Dec 18, 2017 | 83.28 | 83.36 | 83.18 | 83.23 | 68,009 | +0.48(+0.59%) |
Dec 15, 2017 | 82.49 | 82.86 | 82.40 | 82.75 | 34,267 | +0.66(+0.81%) |
Dec 14, 2017 | 82.49 | 82.52 | 82.06 | 82.08 | 49,148 | -0.30(-0.37%) |
Dec 13, 2017 | 82.46 | 82.60 | 82.39 | 82.39 | 31,490 | +0.03(+0.03%) |
Dec 12, 2017 | 82.23 | 82.50 | 82.21 | 82.36 | 28,745 | +0.18(+0.22%) |
Dec 11, 2017 | 81.89 | 82.18 | 81.88 | 82.18 | 27,743 | +0.34(+0.42%) |
Dec 08, 2017 | 81.71 | 81.88 | 81.68 | 81.84 | 25,644 | +0.42(+0.52%) |
Dec 07, 2017 | 81.16 | 81.50 | 81.16 | 81.42 | 19,740 | +0.26(+0.32%) |
Dec 06, 2017 | 81.03 | 81.36 | 81.03 | 81.16 | 41,903 | -0.02(-0.02%) |
Dec 05, 2017 | 81.50 | 81.77 | 81.14 | 81.18 | 31,120 | -0.24(-0.30%) |
Dec 04, 2017 | 82.18 | 82.19 | 81.41 | 81.42 | 49,538 | -0.13(-0.16%) |
Dec 01, 2017 | 81.62 | 81.78 | 80.95 | 81.55 | 45,827 | -0.13(-0.16%) |
Nov 30, 2017 | 81.27 | 81.89 | 81.27 | 81.69 | 25,191 | +0.71(+0.87%) |
Nov 29, 2017 | 81.12 | 81.20 | 80.85 | 80.98 | 34,023 | -0.05(-0.06%) |
Nov 28, 2017 | 80.40 | 81.03 | 80.40 | 81.03 | 34,984 | +0.78(+0.97%) |
Nov 27, 2017 | 80.25 | 80.41 | 80.23 | 80.25 | 25,979 | -0.03(-0.03%) |
Nov 24, 2017 | 80.23 | 80.29 | 80.21 | 80.28 | 25,359 | +0.22(+0.28%) |
Nov 22, 2017 | 80.17 | 80.17 | 80.01 | 80.06 | 19,968 | -0.08(-0.10%) |
Nov 21, 2017 | 79.79 | 80.17 | 79.79 | 80.14 | 27,046 | +0.56(+0.70%) |
Nov 20, 2017 | 79.54 | 79.64 | 79.46 | 79.58 | 18,510 | +0.12(+0.15%) |
Nov 17, 2017 | 79.61 | 79.62 | 79.43 | 79.46 | 39,541 | -0.28(-0.35%) |
Nov 16, 2017 | 79.40 | 79.85 | 79.40 | 79.74 | 28,360 | +0.67(+0.85%) |
Nov 15, 2017 | 79.12 | 79.26 | 78.85 | 79.07 | 30,139 | -0.40(-0.51%) |
Nov 14, 2017 | 79.44 | 79.49 | 79.19 | 79.47 | 26,543 | -0.20(-0.25%) |
Nov 13, 2017 | 79.43 | 79.77 | 79.38 | 79.67 | 23,786 | +0.00(+0.00%) |
Nov 10, 2017 | 79.58 | 79.67 | 79.45 | 79.67 | 24,000 | -0.03(-0.03%) |
Nov 09, 2017 | 79.54 | 79.70 | 79.13 | 79.70 | 56,935 | -0.25(-0.31%) |
Nov 08, 2017 | 79.81 | 79.97 | 79.65 | 79.95 | 36,821 | +0.12(+0.15%) |
Nov 07, 2017 | 79.96 | 79.98 | 79.65 | 79.83 | 53,792 | +0.02(+0.02%) |
Nov 06, 2017 | 79.77 | 79.88 | 79.71 | 79.81 | 38,553 | +0.06(+0.08%) |
Nov 03, 2017 | 79.57 | 79.76 | 79.43 | 79.75 | 21,372 | +0.25(+0.32%) |
Nov 02, 2017 | 79.46 | 79.52 | 79.10 | 79.50 | 18,291 | +0.04(+0.05%) |
Nov 01, 2017 | 79.60 | 79.68 | 79.36 | 79.46 | 26,560 | +0.17(+0.21%) |
Oct 31, 2017 | 79.38 | 79.38 | 79.21 | 79.29 | 54,803 | +0.05(+0.07%) |
Oct 30, 2017 | 79.45 | 79.21 | 79.24 | 21,607 | -0.18(-0.23%) | |
Oct 27, 2017 | 79.14 | 79.56 | 79.04 | 79.42 | 38,416 | +0.65(+0.83%) |
Oct 26, 2017 | 78.84 | 78.95 | 78.76 | 78.76 | 31,481 | +0.07(+0.09%) |
Oct 25, 2017 | 78.97 | 78.97 | 78.31 | 78.69 | 18,315 | -0.33(-0.42%) |
Oct 24, 2017 | 79.05 | 79.10 | 78.90 | 79.02 | 29,234 | +0.14(+0.18%) |
Oct 23, 2017 | 79.27 | 79.27 | 78.86 | 78.88 | 28,633 | -0.28(-0.35%) |
Oct 20, 2017 | 79.08 | 79.19 | 78.99 | 79.16 | 31,132 | +0.36(+0.46%) |
Oct 19, 2017 | 78.50 | 78.82 | 78.40 | 78.80 | 25,581 | +0.04(+0.05%) |
Oct 18, 2017 | 78.83 | 78.85 | 78.73 | 78.76 | 24,812 | +0.04(+0.06%) |
Oct 17, 2017 | 78.64 | 78.72 | 78.58 | 78.72 | 27,781 | +0.09(+0.11%) |
Oct 16, 2017 | 78.62 | 78.70 | 78.54 | 78.63 | 28,536 | +0.14(+0.18%) |
Oct 13, 2017 | 78.58 | 78.62 | 78.48 | 78.49 | 32,722 | +0.05(+0.07%) |
Oct 12, 2017 | 78.53 | 78.60 | 78.37 | 78.43 | 26,076 | -0.13(-0.17%) |
Oct 11, 2017 | 78.46 | 78.59 | 78.40 | 78.56 | 20,095 | +0.10(+0.13%) |
Oct 10, 2017 | 78.45 | 78.49 | 78.24 | 78.46 | 113,811 | +0.22(+0.29%) |
Oct 09, 2017 | 78.47 | 78.47 | 78.19 | 78.23 | 23,625 | -0.14(-0.18%) |
Oct 06, 2017 | 78.30 | 78.38 | 78.23 | 78.38 | 22,598 | -0.04(-0.06%) |
Oct 05, 2017 | 78.03 | 78.42 | 78.03 | 78.42 | 20,182 | +0.50(+0.64%) |
Oct 04, 2017 | 77.85 | 78.03 | 77.81 | 77.92 | 75,493 | +0.03(+0.03%) |
Oct 03, 2017 | 77.77 | 77.89 | 77.71 | 77.89 | 29,921 | +0.22(+0.28%) |