Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 85.24 | 85.24 | 85.24 | 0 | -0.41(-0.48%) | |
Dec 28, 2017 | 86.00 | 86.04 | 85.17 | 85.65 | 711,430 | -0.06(-0.07%) |
Dec 27, 2017 | 85.50 | 86.23 | 85.05 | 85.71 | 1,050,934 | +0.36(+0.42%) |
Dec 26, 2017 | 85.65 | 85.91 | 85.22 | 85.35 | 800,969 | -0.47(-0.55%) |
Dec 22, 2017 | 86.40 | 86.40 | 85.34 | 85.82 | 843,292 | -0.66(-0.76%) |
Dec 21, 2017 | 87.58 | 87.81 | 86.25 | 86.48 | 606,614 | -0.62(-0.71%) |
Dec 20, 2017 | 88.46 | 88.46 | 86.94 | 87.10 | 749,913 | -1.27(-1.44%) |
Dec 19, 2017 | 87.87 | 88.54 | 87.87 | 88.37 | 1,306,257 | +0.45(+0.51%) |
Dec 18, 2017 | 88.70 | 89.54 | 87.72 | 87.92 | 1,514,967 | +0.06(+0.07%) |
Dec 15, 2017 | 88.24 | 88.84 | 87.51 | 87.86 | 6,602,311 | -0.12(-0.14%) |
Dec 14, 2017 | 88.50 | 89.03 | 87.53 | 87.98 | 964,747 | -0.27(-0.31%) |
Dec 13, 2017 | 88.05 | 89.20 | 87.88 | 88.25 | 1,113,420 | +0.67(+0.77%) |
Dec 12, 2017 | 87.44 | 88.53 | 86.78 | 87.58 | 1,538,087 | -1.98(-2.21%) |
Dec 11, 2017 | 90.42 | 91.00 | 89.43 | 89.56 | 1,073,041 | -0.95(-1.05%) |
Dec 08, 2017 | 90.67 | 91.32 | 90.32 | 90.51 | 1,335,502 | +0.18(+0.20%) |
Dec 07, 2017 | 89.05 | 90.54 | 88.55 | 90.33 | 1,436,081 | +1.68(+1.90%) |
Dec 06, 2017 | 87.27 | 88.79 | 86.77 | 88.65 | 1,282,987 | +1.31(+1.50%) |
Dec 05, 2017 | 87.46 | 89.01 | 87.01 | 87.34 | 1,140,894 | -0.38(-0.43%) |
Dec 04, 2017 | 90.62 | 91.45 | 87.71 | 87.72 | 1,383,994 | -2.60(-2.88%) |
Dec 01, 2017 | 90.42 | 91.19 | 88.85 | 90.32 | 1,765,211 | -0.06(-0.07%) |
Nov 30, 2017 | 94.70 | 94.80 | 90.36 | 90.38 | 2,945,644 | +3.61(+4.16%) |
Nov 29, 2017 | 89.70 | 89.74 | 86.47 | 86.77 | 1,638,773 | -3.03(-3.37%) |
Nov 28, 2017 | 89.84 | 90.31 | 89.30 | 89.80 | 1,116,040 | +0.57(+0.64%) |
Nov 27, 2017 | 90.15 | 89.08 | 89.23 | 901,450 | -0.92(-1.02%) | |
Nov 24, 2017 | 89.55 | 90.33 | 89.46 | 90.15 | 445,909 | +0.81(+0.91%) |
Nov 22, 2017 | 89.29 | 89.56 | 88.88 | 89.34 | 570,285 | -0.04(-0.04%) |
Nov 21, 2017 | 89.28 | 89.81 | 89.05 | 89.38 | 713,169 | +0.48(+0.54%) |
Nov 20, 2017 | 88.51 | 89.03 | 88.42 | 88.90 | 721,434 | +0.54(+0.61%) |
Nov 17, 2017 | 88.89 | 89.40 | 88.36 | 88.36 | 884,550 | -0.68(-0.76%) |
Nov 16, 2017 | 88.06 | 89.23 | 87.91 | 89.04 | 1,055,946 | +1.41(+1.61%) |
Nov 15, 2017 | 87.36 | 88.08 | 87.08 | 87.63 | 936,633 | -0.13(-0.15%) |
Nov 14, 2017 | 87.54 | 88.08 | 87.27 | 87.76 | 1,201,396 | -0.06(-0.07%) |
Nov 13, 2017 | 87.08 | 87.94 | 87.05 | 87.82 | 986,116 | +0.54(+0.62%) |
Nov 10, 2017 | 86.41 | 87.34 | 86.28 | 87.28 | 1,327,242 | +0.38(+0.44%) |
Nov 09, 2017 | 86.48 | 86.95 | 85.68 | 86.90 | 785,030 | -0.17(-0.20%) |
Nov 08, 2017 | 86.89 | 87.24 | 86.80 | 87.07 | 902,251 | +0.16(+0.18%) |
Nov 07, 2017 | 87.40 | 87.91 | 86.75 | 86.91 | 1,448,340 | -0.31(-0.36%) |
Nov 06, 2017 | 86.96 | 87.47 | 86.02 | 87.22 | 1,174,369 | +0.30(+0.35%) |
Nov 03, 2017 | 86.76 | 87.52 | 86.56 | 86.92 | 801,064 | -0.03(-0.03%) |
Nov 02, 2017 | 86.16 | 87.01 | 86.07 | 86.95 | 686,250 | +0.83(+0.96%) |
Nov 01, 2017 | 87.07 | 87.21 | 85.71 | 86.12 | 765,690 | -0.40(-0.46%) |
Oct 31, 2017 | 86.58 | 86.69 | 86.14 | 86.52 | 871,308 | +0.26(+0.30%) |
Oct 30, 2017 | 86.87 | 87.18 | 86.05 | 86.26 | 852,404 | -0.93(-1.07%) |
Oct 27, 2017 | 87.12 | 87.45 | 86.13 | 87.19 | 811,559 | +0.38(+0.44%) |
Oct 26, 2017 | 85.99 | 87.00 | 85.76 | 86.81 | 1,067,729 | +1.12(+1.31%) |
Oct 25, 2017 | 85.45 | 86.81 | 85.22 | 85.69 | 1,391,811 | +0.92(+1.09%) |
Oct 24, 2017 | 84.31 | 84.95 | 83.92 | 84.77 | 752,577 | +0.49(+0.58%) |
Oct 23, 2017 | 84.53 | 84.98 | 84.18 | 84.28 | 507,621 | -0.04(-0.05%) |
Oct 20, 2017 | 83.72 | 84.55 | 83.64 | 84.32 | 662,872 | +0.94(+1.13%) |
Oct 19, 2017 | 82.69 | 83.39 | 82.44 | 83.38 | 739,916 | +0.20(+0.24%) |
Oct 18, 2017 | 83.70 | 83.72 | 82.72 | 83.18 | 502,163 | -0.54(-0.65%) |
Oct 17, 2017 | 83.77 | 84.00 | 83.47 | 83.72 | 523,150 | -0.35(-0.42%) |
Oct 16, 2017 | 84.60 | 85.00 | 84.05 | 84.07 | 642,270 | -0.54(-0.64%) |
Oct 13, 2017 | 84.96 | 85.00 | 84.30 | 84.61 | 831,081 | -0.13(-0.15%) |
Oct 12, 2017 | 83.10 | 84.93 | 83.00 | 84.74 | 1,146,226 | +1.88(+2.27%) |
Oct 11, 2017 | 82.66 | 83.41 | 82.65 | 82.86 | 1,342,688 | +0.18(+0.22%) |
Oct 10, 2017 | 82.74 | 82.18 | 82.68 | 618,784 | -0.03(-0.04%) | |
Oct 09, 2017 | 82.48 | 82.84 | 82.40 | 82.71 | 355,983 | +0.23(+0.28%) |
Oct 06, 2017 | 82.03 | 82.55 | 81.52 | 82.48 | 575,521 | +0.41(+0.50%) |
Oct 05, 2017 | 82.00 | 82.16 | 81.52 | 82.07 | 513,355 | +0.18(+0.22%) |
Oct 04, 2017 | 81.13 | 81.93 | 80.94 | 81.89 | 475,786 | +0.62(+0.76%) |
Oct 03, 2017 | 81.27 | 81.53 | 81.04 | 81.27 | 635,910 | +0.09(+0.11%) |