Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 81.91 | 81.91 | 81.91 | 0 | +0.88(+1.09%) | |
Dec 28, 2017 | 81.39 | 81.39 | 80.42 | 81.03 | 90,696 | +0.15(+0.19%) |
Dec 27, 2017 | 80.96 | 81.08 | 80.26 | 80.88 | 59,369 | +0.01(+0.01%) |
Dec 26, 2017 | 80.96 | 81.81 | 80.33 | 80.87 | 61,646 | -0.01(-0.01%) |
Dec 22, 2017 | 81.40 | 81.54 | 80.36 | 80.88 | 64,113 | -0.57(-0.69%) |
Dec 21, 2017 | 83.65 | 84.22 | 80.79 | 81.44 | 97,508 | -2.06(-2.46%) |
Dec 20, 2017 | 83.54 | 84.05 | 83.11 | 83.50 | 110,649 | +0.10(+0.12%) |
Dec 19, 2017 | 84.62 | 84.66 | 83.10 | 83.40 | 70,662 | -1.10(-1.30%) |
Dec 18, 2017 | 85.44 | 86.53 | 83.95 | 84.50 | 148,882 | -0.13(-0.15%) |
Dec 15, 2017 | 84.53 | 85.20 | 83.55 | 84.62 | 202,984 | +0.18(+0.22%) |
Dec 14, 2017 | 84.64 | 85.14 | 83.71 | 84.44 | 123,285 | +0.02(+0.02%) |
Dec 13, 2017 | 83.25 | 84.93 | 82.78 | 84.42 | 139,978 | +1.20(+1.44%) |
Dec 12, 2017 | 83.29 | 83.75 | 82.18 | 83.23 | 86,019 | +0.13(+0.15%) |
Dec 11, 2017 | 82.57 | 83.70 | 82.07 | 83.10 | 111,282 | +0.79(+0.96%) |
Dec 08, 2017 | 82.94 | 82.94 | 81.71 | 82.31 | 75,450 | -0.30(-0.36%) |
Dec 07, 2017 | 82.85 | 83.34 | 82.32 | 82.61 | 100,288 | +0.06(+0.08%) |
Dec 06, 2017 | 82.26 | 82.82 | 81.54 | 82.54 | 90,685 | -0.37(-0.44%) |
Dec 05, 2017 | 83.36 | 83.36 | 82.10 | 82.91 | 95,447 | -0.34(-0.41%) |
Dec 04, 2017 | 83.36 | 82.35 | 83.25 | 327,597 | -0.11(-0.13%) | |
Dec 01, 2017 | 79.83 | 83.48 | 79.24 | 83.36 | 171,031 | +4.01(+5.05%) |
Nov 30, 2017 | 78.71 | 79.80 | 78.02 | 79.35 | 222,051 | +1.00(+1.28%) |
Nov 29, 2017 | 77.25 | 78.50 | 76.52 | 78.35 | 131,115 | +1.11(+1.43%) |
Nov 28, 2017 | 77.34 | 77.69 | 75.23 | 77.24 | 138,601 | +0.60(+0.78%) |
Nov 27, 2017 | 77.58 | 77.58 | 76.13 | 76.64 | 182,618 | -0.59(-0.76%) |
Nov 24, 2017 | 77.31 | 77.32 | 75.24 | 77.23 | 80,259 | +0.59(+0.77%) |
Nov 22, 2017 | 75.04 | 77.16 | 75.04 | 76.64 | 177,270 | +1.73(+2.31%) |
Nov 21, 2017 | 73.72 | 75.58 | 73.72 | 74.91 | 130,985 | +1.83(+2.50%) |
Nov 20, 2017 | 73.45 | 73.60 | 72.24 | 73.09 | 53,538 | +0.05(+0.07%) |
Nov 17, 2017 | 72.59 | 73.20 | 71.92 | 73.04 | 56,840 | +0.34(+0.47%) |
Nov 16, 2017 | 72.05 | 72.87 | 71.80 | 72.70 | 56,130 | +1.23(+1.72%) |
Nov 15, 2017 | 70.80 | 71.65 | 69.88 | 71.47 | 81,247 | +0.38(+0.54%) |
Nov 14, 2017 | 71.45 | 71.98 | 70.48 | 71.09 | 126,056 | -0.15(-0.21%) |
Nov 13, 2017 | 73.03 | 73.03 | 70.59 | 71.24 | 157,980 | -2.20(-3.00%) |
Nov 10, 2017 | 75.31 | 75.31 | 73.34 | 73.44 | 68,845 | -1.74(-2.31%) |
Nov 09, 2017 | 76.48 | 76.48 | 74.51 | 75.18 | 96,168 | -1.36(-1.77%) |
Nov 08, 2017 | 75.78 | 77.57 | 75.50 | 76.53 | 107,953 | +0.97(+1.29%) |
Nov 07, 2017 | 76.46 | 76.53 | 74.89 | 75.56 | 83,824 | -0.56(-0.73%) |
Nov 06, 2017 | 75.93 | 76.81 | 75.42 | 76.12 | 49,107 | +0.22(+0.29%) |
Nov 03, 2017 | 75.40 | 76.13 | 72.22 | 75.89 | 97,262 | +1.06(+1.41%) |
Nov 02, 2017 | 74.56 | 75.64 | 74.51 | 74.84 | 118,200 | +0.42(+0.57%) |
Nov 01, 2017 | 75.16 | 75.30 | 74.41 | 74.42 | 94,436 | -0.06(-0.08%) |
Oct 31, 2017 | 75.02 | 75.53 | 74.40 | 74.48 | 101,703 | -0.38(-0.50%) |
Oct 30, 2017 | 74.80 | 75.48 | 74.27 | 74.86 | 125,464 | -0.04(-0.05%) |
Oct 27, 2017 | 73.45 | 75.98 | 73.45 | 74.89 | 120,394 | +1.69(+2.30%) |
Oct 26, 2017 | 74.78 | 75.61 | 73.04 | 73.21 | 110,986 | -1.51(-2.03%) |
Oct 25, 2017 | 74.23 | 75.51 | 73.38 | 74.72 | 116,243 | +0.56(+0.76%) |
Oct 24, 2017 | 73.76 | 74.68 | 73.41 | 74.16 | 103,283 | +0.68(+0.93%) |
Oct 23, 2017 | 74.92 | 75.56 | 73.38 | 73.47 | 109,793 | -1.85(-2.46%) |
Oct 20, 2017 | 76.99 | 76.99 | 75.01 | 75.33 | 62,488 | -1.60(-2.08%) |
Oct 19, 2017 | 76.58 | 77.33 | 75.77 | 76.93 | 78,457 | +0.09(+0.11%) |
Oct 18, 2017 | 77.88 | 77.88 | 76.50 | 76.84 | 158,597 | -0.41(-0.53%) |
Oct 17, 2017 | 75.26 | 77.48 | 74.82 | 77.25 | 111,014 | +1.87(+2.48%) |
Oct 16, 2017 | 76.34 | 76.78 | 75.22 | 75.38 | 83,497 | -0.83(-1.09%) |
Oct 13, 2017 | 76.55 | 77.10 | 75.66 | 76.21 | 93,673 | -0.20(-0.26%) |
Oct 12, 2017 | 77.44 | 78.09 | 76.09 | 76.41 | 120,110 | -1.14(-1.47%) |
Oct 11, 2017 | 76.51 | 77.63 | 74.95 | 77.55 | 69,497 | +1.58(+2.08%) |
Oct 10, 2017 | 77.68 | 78.01 | 75.66 | 75.97 | 85,211 | -1.46(-1.88%) |
Oct 09, 2017 | 78.28 | 78.76 | 76.90 | 77.43 | 55,692 | -0.71(-0.90%) |
Oct 06, 2017 | 79.64 | 79.78 | 78.07 | 78.13 | 105,682 | -0.74(-0.94%) |
Oct 05, 2017 | 81.44 | 81.44 | 78.57 | 78.87 | 111,037 | -2.16(-2.66%) |
Oct 04, 2017 | 81.43 | 81.59 | 80.12 | 81.03 | 63,135 | -0.05(-0.06%) |
Oct 03, 2017 | 79.97 | 81.18 | 79.19 | 81.08 | 62,620 | +1.15(+1.43%) |