Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 86.13 | 86.13 | 86.13 | 0 | +0.11(+0.13%) | |
Dec 28, 2017 | 86.06 | 86.06 | 85.93 | 86.01 | 1,026,033 | +0.03(+0.03%) |
Dec 27, 2017 | 85.95 | 86.06 | 85.81 | 85.98 | 1,257,283 | +0.08(+0.10%) |
Dec 26, 2017 | 85.86 | 85.95 | 85.81 | 85.90 | 834,915 | +0.04(+0.05%) |
Dec 22, 2017 | 85.63 | 85.90 | 85.61 | 85.86 | 2,415,261 | +0.28(+0.33%) |
Dec 21, 2017 | 85.65 | 85.72 | 85.54 | 85.58 | 2,513,780 | +0.27(+0.31%) |
Dec 20, 2017 | 85.40 | 85.40 | 85.22 | 85.31 | 2,642,705 | -0.13(-0.16%) |
Dec 19, 2017 | 85.54 | 85.57 | 85.36 | 85.44 | 1,422,435 | -0.18(-0.22%) |
Dec 18, 2017 | 85.63 | 85.68 | 85.54 | 85.62 | 2,122,075 | +0.09(+0.10%) |
Dec 15, 2017 | 85.52 | 85.62 | 85.38 | 85.54 | 1,596,670 | +0.11(+0.13%) |
Dec 14, 2017 | 85.35 | 85.46 | 85.30 | 85.43 | 3,597,985 | +0.04(+0.05%) |
Dec 13, 2017 | 85.21 | 85.61 | 85.17 | 85.38 | 2,562,082 | +0.24(+0.29%) |
Dec 12, 2017 | 85.11 | 85.15 | 85.01 | 85.14 | 1,379,768 | +0.03(+0.03%) |
Dec 11, 2017 | 85.22 | 85.28 | 85.09 | 85.11 | 2,707,316 | -0.04(-0.05%) |
Dec 08, 2017 | 85.20 | 85.27 | 85.06 | 85.15 | 1,690,716 | +0.01(+0.02%) |
Dec 07, 2017 | 85.24 | 85.24 | 85.06 | 85.14 | 2,254,113 | -0.18(-0.21%) |
Dec 06, 2017 | 85.31 | 85.39 | 85.26 | 85.31 | 1,960,553 | +0.07(+0.09%) |
Dec 05, 2017 | 85.20 | 85.29 | 85.14 | 85.24 | 1,661,715 | +0.12(+0.14%) |
Dec 04, 2017 | 85.09 | 85.15 | 85.02 | 85.12 | 2,966,001 | +0.05(+0.06%) |
Dec 01, 2017 | 85.02 | 85.19 | 84.91 | 85.07 | 3,195,017 | +0.61(+0.72%) |
Nov 30, 2017 | 84.61 | 84.68 | 84.40 | 84.46 | 7,188,849 | -0.09(-0.10%) |
Nov 29, 2017 | 84.71 | 84.71 | 84.53 | 84.55 | 2,577,623 | -0.31(-0.36%) |
Nov 28, 2017 | 84.89 | 84.94 | 84.73 | 84.86 | 2,548,722 | +0.12(+0.14%) |
Nov 27, 2017 | 84.85 | 84.86 | 84.70 | 84.74 | 2,076,843 | +0.04(+0.04%) |
Nov 24, 2017 | 84.74 | 84.76 | 84.67 | 84.70 | 531,294 | -0.03(-0.03%) |
Nov 22, 2017 | 84.55 | 84.78 | 84.45 | 84.73 | 1,654,362 | +0.36(+0.42%) |
Nov 21, 2017 | 84.32 | 84.44 | 84.29 | 84.37 | 1,707,076 | +0.12(+0.14%) |
Nov 20, 2017 | 84.25 | 84.31 | 84.23 | 84.26 | 1,133,717 | -0.02(-0.03%) |
Nov 17, 2017 | 84.19 | 84.34 | 84.15 | 84.28 | 1,629,483 | +0.15(+0.18%) |
Nov 16, 2017 | 84.00 | 84.22 | 83.95 | 84.12 | 4,598,205 | +0.34(+0.40%) |
Nov 15, 2017 | 83.77 | 83.84 | 83.69 | 83.79 | 1,829,030 | +0.06(+0.07%) |
Nov 14, 2017 | 83.67 | 83.79 | 83.61 | 83.73 | 2,666,566 | -0.07(-0.08%) |
Nov 13, 2017 | 83.74 | 83.88 | 83.74 | 83.80 | 2,518,379 | +0.10(+0.11%) |
Nov 10, 2017 | 83.64 | 83.72 | 83.50 | 83.70 | 2,664,708 | +0.07(+0.08%) |
Nov 09, 2017 | 83.70 | 83.75 | 83.58 | 83.64 | 2,751,360 | -0.18(-0.21%) |
Nov 08, 2017 | 83.85 | 83.96 | 83.74 | 83.81 | 3,284,096 | -0.04(-0.04%) |
Nov 07, 2017 | 84.12 | 84.21 | 83.83 | 83.85 | 2,281,077 | -0.45(-0.53%) |
Nov 06, 2017 | 84.26 | 84.30 | 84.21 | 84.29 | 3,152,174 | -0.12(-0.14%) |
Nov 03, 2017 | 84.47 | 84.61 | 84.36 | 84.41 | 2,765,333 | -0.53(-0.63%) |
Nov 02, 2017 | 84.81 | 84.96 | 84.70 | 84.94 | 6,332,720 | +0.23(+0.28%) |
Nov 01, 2017 | 84.72 | 84.81 | 84.61 | 84.71 | 3,221,463 | +0.34(+0.41%) |
Oct 31, 2017 | 84.34 | 84.50 | 84.28 | 84.37 | 1,722,799 | +0.08(+0.09%) |
Oct 30, 2017 | 84.16 | 84.34 | 84.16 | 84.29 | 3,052,349 | +0.25(+0.29%) |
Oct 27, 2017 | 83.76 | 84.08 | 83.66 | 84.04 | 3,952,138 | +0.40(+0.48%) |
Oct 26, 2017 | 83.91 | 83.91 | 83.63 | 83.64 | 5,262,534 | -0.25(-0.29%) |
Oct 25, 2017 | 83.84 | 83.92 | 83.73 | 83.89 | 3,311,124 | -0.15(-0.17%) |
Oct 24, 2017 | 84.04 | 84.15 | 84.01 | 84.03 | 2,319,563 | -0.11(-0.13%) |
Oct 23, 2017 | 84.26 | 84.30 | 84.13 | 84.14 | 2,859,321 | -0.07(-0.09%) |
Oct 20, 2017 | 84.38 | 84.38 | 84.18 | 84.21 | 1,295,658 | -0.28(-0.33%) |
Oct 19, 2017 | 84.51 | 84.60 | 84.35 | 84.49 | 1,812,423 | +0.09(+0.11%) |
Oct 18, 2017 | 84.40 | 84.44 | 84.32 | 84.40 | 2,499,030 | +0.01(+0.02%) |
Oct 17, 2017 | 84.39 | 84.44 | 84.27 | 84.38 | 1,583,505 | +0.04(+0.05%) |
Oct 16, 2017 | 84.23 | 84.43 | 84.23 | 84.34 | 1,453,539 | -0.15(-0.18%) |
Oct 13, 2017 | 84.42 | 84.52 | 84.38 | 84.49 | 1,758,682 | +0.24(+0.28%) |
Oct 12, 2017 | 84.19 | 84.29 | 84.14 | 84.25 | 1,955,164 | +0.16(+0.19%) |
Oct 11, 2017 | 84.04 | 84.14 | 84.03 | 84.09 | 2,939,020 | +0.09(+0.11%) |
Oct 10, 2017 | 83.89 | 84.14 | 83.89 | 84.00 | 2,366,364 | +0.15(+0.18%) |
Oct 09, 2017 | 83.97 | 83.97 | 83.80 | 83.84 | 1,843,547 | -0.12(-0.14%) |
Oct 06, 2017 | 84.00 | 84.08 | 83.87 | 83.96 | 1,810,208 | -0.21(-0.25%) |
Oct 05, 2017 | 84.21 | 84.26 | 84.11 | 84.17 | 1,695,696 | +0.04(+0.05%) |
Oct 04, 2017 | 84.26 | 84.26 | 84.04 | 84.13 | 2,481,598 | +0.07(+0.08%) |
Oct 03, 2017 | 84.13 | 84.17 | 84.05 | 84.06 | 2,978,169 | -0.02(-0.03%) |