Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 81.46 | 81.46 | 81.46 | 0 | -0.27(-0.33%) | |
Dec 28, 2017 | 82.04 | 82.04 | 81.35 | 81.73 | 262,084 | +0.04(+0.06%) |
Dec 27, 2017 | 81.70 | 81.98 | 81.55 | 81.68 | 219,838 | -0.03(-0.03%) |
Dec 26, 2017 | 81.83 | 82.04 | 81.52 | 81.71 | 202,338 | -0.08(-0.10%) |
Dec 22, 2017 | 82.68 | 82.68 | 81.64 | 81.79 | 391,482 | -0.59(-0.72%) |
Dec 21, 2017 | 82.30 | 83.13 | 82.27 | 82.38 | 458,227 | +0.40(+0.49%) |
Dec 20, 2017 | 82.25 | 82.63 | 81.66 | 81.98 | 567,368 | +0.00(+0.00%) |
Dec 19, 2017 | 81.74 | 82.36 | 81.39 | 81.98 | 483,554 | +0.22(+0.26%) |
Dec 18, 2017 | 81.38 | 82.14 | 80.97 | 81.76 | 970,663 | +0.80(+0.99%) |
Dec 15, 2017 | 80.06 | 81.05 | 80.06 | 80.96 | 884,250 | +1.07(+1.34%) |
Dec 14, 2017 | 80.26 | 80.66 | 79.62 | 79.89 | 461,639 | -0.25(-0.31%) |
Dec 13, 2017 | 80.02 | 81.07 | 79.91 | 80.14 | 519,486 | +0.09(+0.11%) |
Dec 12, 2017 | 80.31 | 80.53 | 79.93 | 80.05 | 519,859 | -0.38(-0.47%) |
Dec 11, 2017 | 79.99 | 80.54 | 79.99 | 80.43 | 525,253 | +0.24(+0.30%) |
Dec 08, 2017 | 80.27 | 80.74 | 80.01 | 80.18 | 476,945 | +0.23(+0.29%) |
Dec 07, 2017 | 79.49 | 80.03 | 79.28 | 79.95 | 505,151 | +0.56(+0.70%) |
Dec 06, 2017 | 80.05 | 78.93 | 79.40 | 485,334 | +0.08(+0.10%) | |
Dec 05, 2017 | 79.51 | 80.66 | 78.92 | 79.32 | 776,329 | -1.44(-1.79%) |
Dec 04, 2017 | 81.33 | 81.57 | 80.49 | 80.76 | 562,182 | +0.04(+0.04%) |
Dec 01, 2017 | 80.70 | 81.14 | 80.29 | 80.72 | 556,420 | -0.12(-0.14%) |
Nov 30, 2017 | 80.16 | 81.02 | 79.84 | 80.84 | 1,736,930 | +1.02(+1.28%) |
Nov 29, 2017 | 81.03 | 81.14 | 79.55 | 79.82 | 662,434 | -0.98(-1.21%) |
Nov 28, 2017 | 80.07 | 80.81 | 80.06 | 80.79 | 624,581 | +1.05(+1.31%) |
Nov 27, 2017 | 80.10 | 80.19 | 79.67 | 79.75 | 520,279 | -0.27(-0.34%) |
Nov 24, 2017 | 79.63 | 80.16 | 79.54 | 80.01 | 284,792 | +0.53(+0.66%) |
Nov 22, 2017 | 81.23 | 81.49 | 79.17 | 79.49 | 759,017 | -1.75(-2.15%) |
Nov 21, 2017 | 80.95 | 81.55 | 80.37 | 81.23 | 643,750 | +0.79(+0.98%) |
Nov 20, 2017 | 80.35 | 80.56 | 79.99 | 80.44 | 761,159 | +0.51(+0.64%) |
Nov 17, 2017 | 79.25 | 79.98 | 79.18 | 79.93 | 636,383 | +0.53(+0.67%) |
Nov 16, 2017 | 79.71 | 79.93 | 79.21 | 79.41 | 878,102 | -0.05(-0.07%) |
Nov 15, 2017 | 80.21 | 80.47 | 79.20 | 79.46 | 477,065 | -0.89(-1.10%) |
Nov 14, 2017 | 78.30 | 80.38 | 77.74 | 80.35 | 930,227 | +1.91(+2.43%) |
Nov 13, 2017 | 79.12 | 79.42 | 78.32 | 78.44 | 908,580 | -0.78(-0.98%) |
Nov 10, 2017 | 78.54 | 79.49 | 78.37 | 79.22 | 712,865 | +0.56(+0.71%) |
Nov 09, 2017 | 81.28 | 81.28 | 78.23 | 78.66 | 1,079,375 | -2.37(-2.93%) |
Nov 08, 2017 | 78.92 | 82.17 | 78.92 | 81.04 | 1,275,690 | +2.79(+3.56%) |
Nov 07, 2017 | 78.13 | 78.37 | 77.78 | 78.25 | 428,435 | +0.19(+0.24%) |
Nov 06, 2017 | 77.78 | 78.55 | 77.78 | 78.06 | 517,268 | +0.29(+0.37%) |
Nov 03, 2017 | 77.47 | 78.01 | 77.28 | 77.78 | 297,876 | +0.52(+0.67%) |
Nov 02, 2017 | 77.21 | 77.52 | 77.09 | 77.26 | 378,532 | -0.14(-0.19%) |
Nov 01, 2017 | 77.15 | 77.67 | 76.92 | 77.40 | 448,725 | +0.45(+0.58%) |
Oct 31, 2017 | 76.75 | 77.22 | 76.59 | 76.95 | 460,581 | +0.25(+0.33%) |
Oct 30, 2017 | 76.99 | 76.99 | 76.31 | 76.70 | 320,473 | -0.28(-0.36%) |
Oct 27, 2017 | 76.65 | 77.00 | 75.96 | 76.98 | 417,613 | +0.78(+1.02%) |
Oct 26, 2017 | 75.75 | 76.39 | 75.72 | 76.20 | 310,507 | +0.73(+0.97%) |
Oct 25, 2017 | 75.59 | 75.73 | 75.06 | 75.46 | 351,946 | -0.11(-0.14%) |
Oct 24, 2017 | 75.55 | 75.86 | 75.29 | 75.57 | 306,425 | +0.04(+0.06%) |
Oct 23, 2017 | 75.55 | 75.76 | 75.45 | 75.53 | 207,637 | -0.03(-0.04%) |
Oct 20, 2017 | 75.45 | 75.75 | 75.27 | 75.55 | 321,392 | +0.62(+0.82%) |
Oct 19, 2017 | 74.56 | 74.94 | 74.44 | 74.94 | 270,101 | +0.05(+0.07%) |
Oct 18, 2017 | 74.51 | 74.99 | 74.46 | 74.88 | 408,481 | +0.56(+0.75%) |
Oct 17, 2017 | 74.43 | 74.58 | 73.92 | 74.33 | 286,396 | -0.10(-0.13%) |
Oct 16, 2017 | 74.10 | 74.43 | 73.99 | 74.43 | 386,362 | +0.46(+0.62%) |
Oct 13, 2017 | 73.88 | 74.16 | 73.83 | 73.97 | 264,860 | +0.34(+0.46%) |
Oct 12, 2017 | 73.44 | 74.13 | 73.26 | 73.63 | 466,175 | +0.19(+0.26%) |
Oct 11, 2017 | 73.44 | 73.68 | 73.18 | 73.44 | 447,780 | +0.04(+0.06%) |
Oct 10, 2017 | 73.80 | 73.93 | 73.20 | 73.40 | 423,158 | -0.14(-0.19%) |
Oct 09, 2017 | 73.20 | 73.74 | 73.17 | 73.54 | 372,679 | +0.39(+0.53%) |
Oct 06, 2017 | 73.13 | 73.27 | 72.99 | 73.15 | 392,289 | -0.01(-0.01%) |
Oct 05, 2017 | 73.08 | 73.29 | 72.96 | 73.16 | 682,951 | -0.02(-0.02%) |
Oct 04, 2017 | 73.32 | 73.32 | 72.90 | 73.18 | 442,483 | +0.00(+0.00%) |
Oct 03, 2017 | 72.73 | 73.53 | 72.30 | 73.18 | 792,455 | +0.55(+0.75%) |