Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 87.27 | 87.27 | 87.27 | 0 | +0.94(+1.08%) | |
Dec 28, 2017 | 86.19 | 86.64 | 85.70 | 86.33 | 2,263,369 | +0.31(+0.36%) |
Dec 27, 2017 | 85.78 | 86.22 | 85.55 | 86.03 | 1,347,203 | +0.36(+0.42%) |
Dec 26, 2017 | 85.33 | 86.03 | 85.07 | 85.66 | 917,604 | +0.33(+0.39%) |
Dec 22, 2017 | 84.96 | 85.47 | 84.56 | 85.33 | 1,276,251 | +0.29(+0.34%) |
Dec 21, 2017 | 85.29 | 85.61 | 84.91 | 85.04 | 1,802,234 | +0.23(+0.27%) |
Dec 20, 2017 | 85.24 | 85.34 | 84.37 | 84.81 | 2,447,772 | -0.52(-0.61%) |
Dec 19, 2017 | 86.42 | 86.53 | 85.18 | 85.33 | 1,451,623 | -0.85(-0.99%) |
Dec 18, 2017 | 86.95 | 87.24 | 85.71 | 86.18 | 2,098,754 | -0.80(-0.92%) |
Dec 15, 2017 | 87.32 | 87.80 | 86.56 | 86.98 | 4,178,601 | +0.03(+0.04%) |
Dec 14, 2017 | 86.90 | 87.46 | 86.66 | 86.95 | 3,049,165 | +0.23(+0.26%) |
Dec 13, 2017 | 86.58 | 87.49 | 86.37 | 86.73 | 2,360,336 | +0.37(+0.43%) |
Dec 12, 2017 | 86.35 | 87.06 | 86.16 | 86.35 | 1,538,928 | -0.02(-0.02%) |
Dec 11, 2017 | 85.32 | 86.55 | 84.81 | 86.37 | 3,684,764 | +1.10(+1.29%) |
Dec 08, 2017 | 85.54 | 85.92 | 84.65 | 85.27 | 2,141,935 | -0.16(-0.19%) |
Dec 07, 2017 | 85.25 | 85.79 | 84.12 | 85.43 | 1,977,878 | +0.41(+0.49%) |
Dec 06, 2017 | 84.97 | 85.27 | 84.10 | 85.02 | 3,611,954 | +0.29(+0.34%) |
Dec 05, 2017 | 85.17 | 86.00 | 84.71 | 84.73 | 2,674,458 | -0.64(-0.75%) |
Dec 04, 2017 | 87.57 | 88.28 | 85.32 | 85.37 | 2,408,469 | -2.27(-2.59%) |
Dec 01, 2017 | 88.34 | 88.34 | 87.26 | 87.64 | 2,282,166 | -0.35(-0.40%) |
Nov 30, 2017 | 88.06 | 88.27 | 87.18 | 87.99 | 2,223,099 | +0.11(+0.12%) |
Nov 29, 2017 | 88.40 | 86.58 | 87.89 | 1,756,886 | -0.51(-0.58%) | |
Nov 28, 2017 | 88.77 | 88.77 | 87.68 | 88.40 | 3,474,600 | +0.18(+0.20%) |
Nov 27, 2017 | 88.37 | 89.19 | 88.09 | 88.22 | 1,406,256 | +0.44(+0.51%) |
Nov 24, 2017 | 87.15 | 88.21 | 87.10 | 87.78 | 687,734 | +0.69(+0.79%) |
Nov 22, 2017 | 87.00 | 87.43 | 86.35 | 87.09 | 1,285,019 | -0.21(-0.24%) |
Nov 21, 2017 | 86.19 | 87.46 | 86.15 | 87.30 | 2,920,539 | +1.27(+1.48%) |
Nov 20, 2017 | 85.83 | 86.51 | 85.67 | 86.03 | 1,697,067 | +0.36(+0.42%) |
Nov 17, 2017 | 86.06 | 86.79 | 85.49 | 85.67 | 3,406,655 | -0.86(-0.99%) |
Nov 16, 2017 | 87.70 | 88.33 | 86.27 | 86.53 | 3,754,804 | -1.11(-1.27%) |
Nov 15, 2017 | 88.38 | 88.45 | 87.18 | 87.64 | 1,992,360 | -0.47(-0.54%) |
Nov 14, 2017 | 87.84 | 88.45 | 87.28 | 88.12 | 1,950,695 | +0.20(+0.23%) |
Nov 13, 2017 | 88.29 | 88.68 | 87.04 | 87.92 | 2,645,509 | -0.30(-0.34%) |
Nov 10, 2017 | 87.89 | 88.58 | 87.15 | 88.21 | 1,651,443 | -0.17(-0.19%) |
Nov 09, 2017 | 88.54 | 89.21 | 87.82 | 88.38 | 1,874,408 | -0.41(-0.46%) |
Nov 08, 2017 | 86.93 | 89.53 | 86.93 | 88.80 | 2,702,218 | +1.77(+2.03%) |
Nov 07, 2017 | 87.07 | 87.57 | 86.00 | 87.03 | 3,342,467 | -0.04(-0.04%) |
Nov 06, 2017 | 86.36 | 89.43 | 85.22 | 87.07 | 8,349,681 | +4.13(+4.98%) |
Nov 03, 2017 | 82.42 | 83.53 | 81.97 | 82.94 | 2,072,073 | +0.11(+0.13%) |
Nov 02, 2017 | 81.97 | 83.41 | 81.82 | 82.83 | 1,863,532 | +0.96(+1.17%) |
Nov 01, 2017 | 83.85 | 83.90 | 81.59 | 81.87 | 3,168,280 | -1.51(-1.81%) |
Oct 31, 2017 | 82.50 | 83.74 | 81.99 | 83.38 | 3,179,948 | +0.76(+0.91%) |
Oct 30, 2017 | 80.47 | 86.17 | 80.47 | 82.63 | 7,004,926 | +2.27(+2.83%) |
Oct 27, 2017 | 80.40 | 80.99 | 80.14 | 80.36 | 2,120,391 | +0.01(+0.01%) |
Oct 26, 2017 | 81.76 | 81.90 | 80.33 | 80.35 | 2,661,618 | -0.73(-0.90%) |
Oct 25, 2017 | 80.62 | 81.25 | 80.21 | 81.08 | 2,228,871 | +0.05(+0.06%) |
Oct 24, 2017 | 81.03 | 81.49 | 80.60 | 81.03 | 2,238,239 | +0.09(+0.11%) |
Oct 23, 2017 | 81.76 | 81.87 | 80.40 | 80.95 | 2,440,935 | -0.81(-0.99%) |
Oct 20, 2017 | 80.61 | 82.05 | 80.40 | 81.76 | 4,244,597 | +1.38(+1.71%) |
Oct 19, 2017 | 79.57 | 81.34 | 79.08 | 80.38 | 4,859,620 | +1.76(+2.24%) |
Oct 18, 2017 | 78.64 | 79.02 | 77.51 | 78.62 | 3,838,999 | -0.33(-0.41%) |
Oct 17, 2017 | 79.39 | 79.58 | 78.55 | 78.95 | 3,214,766 | -0.37(-0.46%) |
Oct 16, 2017 | 78.78 | 79.69 | 78.67 | 79.31 | 2,945,724 | -0.51(-0.63%) |
Oct 13, 2017 | 80.61 | 80.99 | 79.77 | 79.82 | 2,676,506 | -0.47(-0.58%) |
Oct 12, 2017 | 79.62 | 80.58 | 79.14 | 80.29 | 2,802,335 | +0.69(+0.87%) |
Oct 11, 2017 | 79.12 | 80.01 | 78.96 | 79.59 | 3,166,857 | +0.48(+0.61%) |
Oct 10, 2017 | 79.98 | 78.77 | 79.11 | 3,245,855 | -0.41(-0.52%) | |
Oct 09, 2017 | 78.93 | 80.03 | 78.71 | 79.52 | 2,049,740 | +0.47(+0.59%) |
Oct 06, 2017 | 79.01 | 79.12 | 77.94 | 79.05 | 2,010,790 | -0.04(-0.05%) |
Oct 05, 2017 | 79.39 | 79.59 | 78.91 | 79.09 | 3,357,641 | -0.25(-0.31%) |
Oct 04, 2017 | 77.83 | 79.52 | 77.56 | 79.34 | 2,634,434 | +1.74(+2.25%) |
Oct 03, 2017 | 77.57 | 77.87 | 77.35 | 77.60 | 1,780,381 | -0.03(-0.04%) |