Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.56 | 84.56 | 84.56 | 0 | -0.11(-0.12%) | |
Dec 28, 2017 | 84.77 | 84.96 | 84.62 | 84.67 | 26,385 | +0.04(+0.05%) |
Dec 27, 2017 | 84.91 | 84.97 | 84.58 | 84.63 | 24,917 | -0.42(-0.49%) |
Dec 26, 2017 | 84.90 | 85.50 | 84.66 | 85.05 | 14,134 | -0.15(-0.18%) |
Dec 22, 2017 | 84.17 | 85.20 | 84.10 | 85.20 | 28,798 | +0.58(+0.69%) |
Dec 21, 2017 | 84.42 | 84.94 | 84.42 | 84.62 | 28,182 | +0.21(+0.25%) |
Dec 20, 2017 | 84.47 | 84.64 | 84.21 | 84.41 | 27,049 | +0.02(+0.02%) |
Dec 19, 2017 | 84.63 | 84.63 | 84.06 | 84.39 | 23,708 | +0.15(+0.18%) |
Dec 18, 2017 | 84.35 | 84.79 | 84.15 | 84.24 | 29,314 | +0.84(+1.01%) |
Dec 15, 2017 | 83.39 | 83.74 | 83.18 | 83.40 | 23,555 | +0.23(+0.28%) |
Dec 14, 2017 | 83.94 | 84.20 | 83.17 | 83.17 | 41,988 | -0.28(-0.34%) |
Dec 13, 2017 | 83.81 | 83.93 | 83.21 | 83.45 | 25,352 | +0.55(+0.66%) |
Dec 12, 2017 | 82.50 | 82.98 | 82.50 | 82.90 | 22,374 | +0.11(+0.13%) |
Dec 11, 2017 | 83.05 | 83.19 | 82.76 | 82.79 | 37,666 | +0.09(+0.11%) |
Dec 08, 2017 | 82.71 | 83.00 | 82.50 | 82.70 | 35,855 | +0.46(+0.56%) |
Dec 07, 2017 | 81.87 | 82.55 | 81.87 | 82.24 | 65,260 | +0.18(+0.22%) |
Dec 06, 2017 | 81.62 | 82.32 | 81.51 | 82.06 | 18,592 | -0.35(-0.42%) |
Dec 05, 2017 | 82.89 | 82.98 | 82.31 | 82.41 | 26,010 | +0.20(+0.24%) |
Dec 04, 2017 | 82.42 | 82.64 | 82.01 | 82.21 | 20,094 | +0.29(+0.36%) |
Dec 01, 2017 | 81.60 | 81.94 | 81.37 | 81.92 | 22,690 | -1.16(-1.40%) |
Nov 30, 2017 | 83.15 | 83.28 | 82.63 | 83.08 | 21,976 | -0.20(-0.24%) |
Nov 29, 2017 | 83.65 | 83.65 | 82.97 | 83.28 | 24,800 | +0.14(+0.17%) |
Nov 28, 2017 | 83.09 | 83.37 | 82.98 | 83.14 | 26,009 | -0.10(-0.12%) |
Nov 27, 2017 | 83.21 | 83.52 | 83.21 | 83.24 | 11,647 | -0.33(-0.39%) |
Nov 24, 2017 | 83.31 | 83.71 | 83.31 | 83.57 | 20,565 | +0.84(+1.02%) |
Nov 22, 2017 | 83.30 | 83.44 | 82.30 | 82.73 | 20,004 | -0.34(-0.41%) |
Nov 21, 2017 | 83.28 | 83.41 | 82.81 | 83.07 | 29,479 | +1.51(+1.85%) |
Nov 20, 2017 | 81.92 | 82.09 | 81.43 | 81.56 | 21,319 | +0.13(+0.16%) |
Nov 17, 2017 | 81.59 | 81.59 | 81.12 | 81.43 | 28,167 | -0.39(-0.48%) |
Nov 16, 2017 | 82.05 | 82.14 | 81.66 | 81.82 | 20,226 | +0.22(+0.27%) |
Nov 15, 2017 | 81.30 | 81.88 | 81.16 | 81.60 | 30,066 | -0.71(-0.86%) |
Nov 14, 2017 | 82.13 | 82.35 | 81.96 | 82.31 | 28,724 | +0.19(+0.23%) |
Nov 13, 2017 | 81.36 | 82.25 | 81.31 | 82.12 | 33,222 | -0.23(-0.28%) |
Nov 10, 2017 | 82.16 | 82.45 | 82.13 | 82.35 | 11,647 | -0.23(-0.28%) |
Nov 09, 2017 | 82.31 | 82.85 | 82.14 | 82.58 | 27,003 | -0.44(-0.53%) |
Nov 08, 2017 | 83.39 | 83.39 | 82.50 | 83.02 | 23,846 | -0.38(-0.46%) |
Nov 07, 2017 | 83.99 | 84.26 | 83.05 | 83.40 | 36,822 | -1.19(-1.41%) |
Nov 06, 2017 | 84.77 | 84.77 | 84.43 | 84.59 | 16,838 | -0.49(-0.58%) |
Nov 03, 2017 | 85.30 | 85.38 | 85.00 | 85.08 | 12,573 | -0.22(-0.26%) |
Nov 02, 2017 | 85.36 | 85.45 | 84.94 | 85.30 | 33,445 | +0.45(+0.53%) |
Nov 01, 2017 | 84.67 | 84.95 | 84.54 | 84.85 | 37,795 | +1.14(+1.37%) |
Oct 31, 2017 | 83.20 | 83.72 | 83.20 | 83.71 | 22,691 | +0.55(+0.66%) |
Oct 30, 2017 | 82.96 | 83.16 | 82.79 | 83.16 | 55,557 | +0.66(+0.80%) |
Oct 27, 2017 | 82.79 | 82.90 | 82.12 | 82.50 | 39,872 | +0.73(+0.89%) |
Oct 26, 2017 | 81.73 | 82.01 | 81.57 | 81.77 | 18,932 | -0.09(-0.11%) |
Oct 25, 2017 | 81.61 | 81.93 | 81.36 | 81.86 | 33,176 | +0.10(+0.12%) |
Oct 24, 2017 | 81.49 | 81.91 | 81.46 | 81.76 | 18,713 | +1.16(+1.44%) |
Oct 23, 2017 | 80.75 | 80.90 | 80.58 | 80.60 | 17,060 | +0.03(+0.04%) |
Oct 20, 2017 | 80.60 | 80.73 | 80.31 | 80.57 | 32,535 | -1.11(-1.36%) |
Oct 19, 2017 | 81.00 | 81.71 | 81.00 | 81.68 | 24,432 | -0.22(-0.27%) |
Oct 18, 2017 | 81.75 | 81.96 | 81.50 | 81.90 | 26,745 | +0.90(+1.11%) |
Oct 17, 2017 | 80.84 | 81.20 | 80.79 | 81.00 | 27,797 | +0.33(+0.41%) |
Oct 16, 2017 | 80.76 | 80.84 | 80.54 | 80.67 | 31,241 | +0.35(+0.44%) |
Oct 13, 2017 | 80.38 | 80.48 | 80.11 | 80.32 | 25,131 | -0.16(-0.20%) |
Oct 12, 2017 | 80.58 | 80.70 | 80.40 | 80.48 | 14,606 | -0.42(-0.52%) |
Oct 11, 2017 | 81.10 | 81.15 | 80.50 | 80.90 | 23,760 | +0.50(+0.62%) |
Oct 10, 2017 | 80.10 | 80.51 | 79.95 | 80.40 | 37,224 | -0.11(-0.14%) |
Oct 09, 2017 | 80.70 | 80.74 | 80.39 | 80.51 | 38,215 | -0.11(-0.14%) |
Oct 06, 2017 | 80.28 | 80.62 | 80.27 | 80.62 | 15,456 | +0.32(+0.40%) |
Oct 05, 2017 | 80.54 | 80.72 | 80.10 | 80.30 | 35,198 | -0.07(-0.09%) |
Oct 04, 2017 | 80.91 | 81.03 | 80.26 | 80.37 | 71,144 | +0.55(+0.69%) |
Oct 03, 2017 | 79.79 | 80.00 | 79.63 | 79.82 | 24,118 | +0.45(+0.57%) |