Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 81.88 | 81.88 | 81.88 | 0 | +0.88(+1.09%) | |
Dec 28, 2017 | 81.35 | 81.35 | 80.39 | 80.99 | 90,734 | +0.15(+0.19%) |
Dec 27, 2017 | 80.92 | 81.05 | 80.22 | 80.84 | 59,393 | +0.01(+0.01%) |
Dec 26, 2017 | 80.93 | 81.78 | 80.30 | 80.84 | 61,671 | -0.01(-0.01%) |
Dec 22, 2017 | 81.36 | 81.50 | 80.33 | 80.84 | 64,140 | -0.57(-0.70%) |
Dec 21, 2017 | 83.62 | 84.19 | 80.76 | 81.41 | 97,549 | -2.06(-2.46%) |
Dec 20, 2017 | 83.50 | 84.01 | 83.07 | 83.46 | 110,695 | +0.10(+0.12%) |
Dec 19, 2017 | 84.59 | 84.62 | 83.07 | 83.36 | 70,691 | -1.10(-1.30%) |
Dec 18, 2017 | 85.40 | 86.50 | 83.92 | 84.46 | 148,944 | -0.13(-0.15%) |
Dec 15, 2017 | 84.49 | 85.16 | 83.51 | 84.59 | 203,069 | +0.18(+0.22%) |
Dec 14, 2017 | 84.60 | 85.11 | 83.67 | 84.40 | 123,337 | +0.02(+0.02%) |
Dec 13, 2017 | 83.22 | 84.89 | 82.75 | 84.39 | 140,036 | +1.20(+1.44%) |
Dec 12, 2017 | 83.26 | 83.71 | 82.14 | 83.19 | 86,055 | +0.13(+0.15%) |
Dec 11, 2017 | 82.54 | 83.66 | 82.04 | 83.07 | 111,329 | +0.79(+0.96%) |
Dec 08, 2017 | 82.91 | 82.91 | 81.68 | 82.28 | 75,482 | -0.29(-0.36%) |
Dec 07, 2017 | 82.81 | 83.31 | 82.29 | 82.57 | 100,330 | +0.06(+0.08%) |
Dec 06, 2017 | 82.23 | 82.79 | 81.50 | 82.51 | 90,723 | -0.37(-0.44%) |
Dec 05, 2017 | 83.33 | 83.33 | 82.07 | 82.88 | 95,487 | -0.34(-0.41%) |
Dec 04, 2017 | 83.33 | 82.32 | 83.22 | 327,734 | -0.11(-0.13%) | |
Dec 01, 2017 | 79.80 | 83.45 | 79.21 | 83.33 | 171,103 | +4.01(+5.05%) |
Nov 30, 2017 | 78.68 | 79.77 | 77.99 | 79.32 | 222,144 | +1.00(+1.28%) |
Nov 29, 2017 | 77.22 | 78.47 | 76.49 | 78.32 | 131,169 | +1.11(+1.43%) |
Nov 28, 2017 | 77.31 | 77.66 | 75.20 | 77.21 | 138,659 | +0.60(+0.78%) |
Nov 27, 2017 | 77.54 | 77.54 | 76.10 | 76.61 | 182,694 | -0.59(-0.76%) |
Nov 24, 2017 | 77.27 | 77.29 | 75.21 | 77.20 | 80,292 | +0.59(+0.77%) |
Nov 22, 2017 | 75.01 | 77.13 | 75.01 | 76.61 | 177,344 | +1.73(+2.31%) |
Nov 21, 2017 | 73.69 | 75.54 | 73.69 | 74.88 | 131,040 | +1.82(+2.50%) |
Nov 20, 2017 | 73.42 | 73.57 | 72.21 | 73.06 | 53,560 | +0.05(+0.07%) |
Nov 17, 2017 | 72.56 | 73.17 | 71.89 | 73.01 | 56,863 | +0.34(+0.47%) |
Nov 16, 2017 | 72.02 | 72.84 | 71.77 | 72.67 | 56,153 | +1.23(+1.72%) |
Nov 15, 2017 | 70.77 | 71.62 | 69.85 | 71.44 | 81,281 | +0.38(+0.54%) |
Nov 14, 2017 | 71.42 | 71.95 | 70.45 | 71.06 | 126,109 | -0.15(-0.21%) |
Nov 13, 2017 | 73.00 | 73.00 | 70.56 | 71.21 | 158,046 | -2.20(-3.00%) |
Nov 10, 2017 | 75.28 | 75.28 | 73.31 | 73.41 | 68,874 | -1.74(-2.31%) |
Nov 09, 2017 | 76.44 | 76.44 | 74.48 | 75.15 | 96,208 | -1.35(-1.77%) |
Nov 08, 2017 | 75.75 | 77.54 | 75.47 | 76.50 | 107,998 | +0.97(+1.29%) |
Nov 07, 2017 | 76.43 | 76.50 | 74.86 | 75.53 | 83,859 | -0.56(-0.73%) |
Nov 06, 2017 | 75.89 | 76.78 | 75.39 | 76.09 | 49,127 | +0.22(+0.29%) |
Nov 03, 2017 | 75.37 | 76.09 | 72.19 | 75.86 | 97,303 | +1.06(+1.41%) |
Nov 02, 2017 | 74.53 | 75.60 | 74.48 | 74.81 | 118,249 | +0.42(+0.57%) |
Nov 01, 2017 | 75.13 | 75.27 | 74.38 | 74.38 | 94,475 | -0.06(-0.08%) |
Oct 31, 2017 | 74.99 | 75.50 | 74.37 | 74.45 | 101,745 | -0.38(-0.50%) |
Oct 30, 2017 | 74.77 | 75.45 | 74.24 | 74.82 | 125,516 | -0.04(-0.05%) |
Oct 27, 2017 | 73.42 | 75.95 | 73.42 | 74.86 | 120,445 | +1.69(+2.30%) |
Oct 26, 2017 | 74.75 | 75.58 | 73.01 | 73.18 | 111,033 | -1.51(-2.03%) |
Oct 25, 2017 | 74.20 | 75.47 | 73.35 | 74.69 | 116,292 | +0.56(+0.76%) |
Oct 24, 2017 | 73.73 | 74.65 | 73.38 | 74.13 | 103,326 | +0.68(+0.93%) |
Oct 23, 2017 | 74.89 | 75.53 | 73.35 | 73.44 | 109,839 | -1.85(-2.46%) |
Oct 20, 2017 | 76.96 | 76.96 | 74.98 | 75.29 | 62,514 | -1.60(-2.08%) |
Oct 19, 2017 | 76.55 | 77.29 | 75.74 | 76.89 | 78,490 | +0.09(+0.11%) |
Oct 18, 2017 | 77.85 | 77.85 | 76.47 | 76.81 | 158,664 | -0.41(-0.53%) |
Oct 17, 2017 | 75.23 | 77.45 | 74.79 | 77.22 | 111,061 | +1.87(+2.48%) |
Oct 16, 2017 | 76.31 | 76.75 | 75.18 | 75.35 | 83,532 | -0.83(-1.09%) |
Oct 13, 2017 | 76.52 | 77.06 | 75.62 | 76.18 | 93,712 | -0.20(-0.26%) |
Oct 12, 2017 | 77.40 | 78.06 | 76.06 | 76.38 | 120,160 | -1.14(-1.47%) |
Oct 11, 2017 | 76.48 | 77.60 | 74.92 | 77.51 | 69,526 | +1.58(+2.08%) |
Oct 10, 2017 | 77.65 | 77.98 | 75.62 | 75.94 | 85,247 | -1.46(-1.88%) |
Oct 09, 2017 | 78.25 | 78.73 | 76.86 | 77.40 | 55,716 | -0.71(-0.90%) |
Oct 06, 2017 | 79.61 | 79.75 | 78.04 | 78.10 | 105,726 | -0.74(-0.94%) |
Oct 05, 2017 | 81.40 | 81.40 | 78.54 | 78.84 | 111,084 | -2.16(-2.66%) |
Oct 04, 2017 | 81.40 | 81.55 | 80.08 | 81.00 | 63,162 | -0.05(-0.06%) |
Oct 03, 2017 | 79.94 | 81.15 | 79.15 | 81.04 | 62,646 | +1.15(+1.43%) |