Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 83.47 | 83.47 | 83.47 | 0 | +0.14(+0.17%) | |
Dec 28, 2017 | 83.65 | 83.65 | 83.33 | 83.33 | 1,372 | +0.22(+0.27%) |
Dec 27, 2017 | 83.11 | 83.11 | 83.11 | 83.11 | 2,530 | +0.39(+0.47%) |
Dec 26, 2017 | 82.72 | 82.72 | 82.72 | 82.72 | 665 | -0.23(-0.28%) |
Dec 22, 2017 | 83.08 | 83.08 | 82.94 | 82.94 | 1,487 | +0.19(+0.23%) |
Dec 21, 2017 | 82.48 | 82.75 | 82.48 | 82.75 | 887 | -0.19(-0.22%) |
Dec 19, 2017 | 82.94 | 82.94 | 82.94 | 639 | -0.29(-0.35%) | |
Dec 18, 2017 | 82.72 | 83.23 | 82.72 | 83.23 | 693 | -0.26(-0.31%) |
Dec 15, 2017 | 83.49 | 83.49 | 83.49 | 83.49 | 1,514 | -0.58(-0.69%) |
Dec 14, 2017 | 84.09 | 84.15 | 84.07 | 84.07 | 829 | +0.54(+0.65%) |
Dec 13, 2017 | 83.56 | 83.56 | 83.52 | 83.52 | 1,045 | -0.78(-0.92%) |
Dec 12, 2017 | 84.41 | 84.41 | 84.30 | 84.30 | 840 | -0.42(-0.50%) |
Dec 11, 2017 | 84.13 | 85.01 | 84.13 | 84.72 | 1,034 | +0.67(+0.80%) |
Dec 06, 2017 | 84.05 | 84.05 | 84.05 | 414 | +1.33(+1.61%) | |
Dec 05, 2017 | 82.86 | 82.86 | 82.72 | 82.72 | 746 | -0.75(-0.90%) |
Dec 04, 2017 | 84.46 | 83.10 | 83.47 | 1,969 | +0.38(+0.45%) | |
Dec 01, 2017 | 83.10 | 83.10 | 83.10 | 83.10 | 2,441 | -0.91(-1.08%) |
Nov 30, 2017 | 84.76 | 84.76 | 83.99 | 84.01 | 4,489 | +0.18(+0.21%) |
Nov 29, 2017 | 83.83 | 83.83 | 83.83 | 83.83 | 668 | -0.31(-0.36%) |
Nov 28, 2017 | 84.14 | 84.14 | 84.14 | 84.14 | 859 | -0.85(-1.00%) |
Nov 27, 2017 | 84.82 | 84.99 | 84.82 | 84.99 | 784 | +0.77(+0.91%) |
Nov 22, 2017 | 84.22 | 84.22 | 84.22 | 262 | +0.31(+0.36%) | |
Nov 21, 2017 | 83.91 | 83.91 | 83.91 | 83.91 | 976 | -3.54(-4.04%) |
Nov 20, 2017 | 83.90 | 87.45 | 83.90 | 87.45 | 928 | +4.45(+5.36%) |
Nov 17, 2017 | 83.00 | 83.00 | 83.00 | 83.00 | 699 | +0.72(+0.87%) |
Nov 16, 2017 | 82.28 | 82.28 | 82.28 | 82.28 | 718 | -1.30(-1.56%) |
Nov 15, 2017 | 83.59 | 83.59 | 83.59 | 83.59 | 836 | -0.29(-0.34%) |
Nov 14, 2017 | 84.20 | 84.20 | 83.88 | 83.88 | 1,241 | -2.80(-3.22%) |
Nov 09, 2017 | 86.67 | 86.67 | 86.67 | 428 | +1.34(+1.56%) | |
Nov 08, 2017 | 85.33 | 85.33 | 85.33 | 85.33 | 1,679 | -1.66(-1.90%) |
Nov 06, 2017 | 86.99 | 86.99 | 86.99 | 2,137 | +0.02(+0.02%) | |
Nov 03, 2017 | 85.73 | 86.97 | 85.73 | 86.97 | 1,856 | +1.03(+1.20%) |
Nov 02, 2017 | 84.56 | 85.94 | 84.56 | 85.94 | 4,126 | +0.74(+0.87%) |
Nov 01, 2017 | 85.10 | 85.20 | 85.05 | 85.20 | 716 | +0.40(+0.47%) |
Oct 31, 2017 | 84.75 | 84.80 | 84.75 | 84.80 | 1,601 | -0.30(-0.35%) |
Oct 30, 2017 | 85.09 | 85.10 | 85.09 | 85.10 | 819 | +0.65(+0.77%) |
Oct 27, 2017 | 84.15 | 84.45 | 84.15 | 84.45 | 1,521 | +1.13(+1.36%) |
Oct 26, 2017 | 83.21 | 83.32 | 83.21 | 83.32 | 2,004 | +0.27(+0.33%) |
Oct 25, 2017 | 83.10 | 83.10 | 83.05 | 83.05 | 1,653 | -0.83(-0.98%) |
Oct 24, 2017 | 84.44 | 84.44 | 83.75 | 83.88 | 2,526 | -1.36(-1.60%) |
Oct 23, 2017 | 84.20 | 85.24 | 84.20 | 85.24 | 949 | +0.69(+0.82%) |
Oct 20, 2017 | 84.55 | 84.55 | 84.55 | 84.55 | 767 | -0.05(-0.05%) |
Oct 19, 2017 | 84.59 | 84.59 | 84.59 | 84.59 | 954 | -0.41(-0.48%) |
Oct 18, 2017 | 85.48 | 85.48 | 85.00 | 85.00 | 1,756 | -0.35(-0.41%) |
Oct 16, 2017 | 85.35 | 85.35 | 85.35 | 619 | +0.15(+0.18%) | |
Oct 12, 2017 | 85.20 | 85.20 | 85.20 | 547 | +0.42(+0.50%) | |
Oct 11, 2017 | 84.78 | 84.78 | 84.78 | 84.78 | 948 | +0.53(+0.63%) |
Oct 10, 2017 | 84.25 | 84.25 | 84.25 | 84.25 | 551 | +0.80(+0.96%) |
Oct 09, 2017 | 83.45 | 83.45 | 83.45 | 83.45 | 598 | +0.00(+0.00%) |
Oct 06, 2017 | 83.45 | 83.45 | 83.45 | 83.45 | 857 | +0.20(+0.24%) |
Oct 05, 2017 | 82.70 | 83.42 | 82.70 | 83.25 | 2,738 | +0.98(+1.20%) |
Oct 03, 2017 | 82.27 | 82.27 | 82.27 | 824 | -1.06(-1.27%) |