Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.91 | 82.91 | 82.91 | 0 | -0.71(-0.85%) | |
Dec 28, 2017 | 83.10 | 83.65 | 82.80 | 83.62 | 988,126 | +0.81(+0.98%) |
Dec 27, 2017 | 83.10 | 83.53 | 82.69 | 82.81 | 707,943 | -0.15(-0.18%) |
Dec 26, 2017 | 82.72 | 83.19 | 82.55 | 82.96 | 343,434 | +0.09(+0.11%) |
Dec 22, 2017 | 83.26 | 83.26 | 82.25 | 82.87 | 928,109 | -0.19(-0.22%) |
Dec 21, 2017 | 84.09 | 84.82 | 82.96 | 83.05 | 1,700,326 | -0.87(-1.04%) |
Dec 20, 2017 | 84.19 | 84.43 | 83.37 | 83.92 | 1,684,633 | +0.24(+0.29%) |
Dec 19, 2017 | 82.83 | 84.94 | 82.73 | 83.68 | 2,285,744 | +1.35(+1.64%) |
Dec 18, 2017 | 82.66 | 83.53 | 82.22 | 82.33 | 1,714,962 | -0.16(-0.19%) |
Dec 15, 2017 | 81.98 | 82.57 | 81.53 | 82.49 | 3,015,844 | +1.32(+1.63%) |
Dec 14, 2017 | 81.69 | 82.71 | 81.09 | 81.17 | 2,055,985 | -0.50(-0.61%) |
Dec 13, 2017 | 84.04 | 84.12 | 81.55 | 81.67 | 2,145,183 | -2.06(-2.46%) |
Dec 12, 2017 | 83.73 | 84.66 | 83.52 | 83.73 | 2,691,589 | -0.22(-0.26%) |
Dec 11, 2017 | 84.36 | 84.97 | 83.11 | 83.94 | 3,782,974 | +0.65(+0.79%) |
Dec 08, 2017 | 83.29 | 83.98 | 82.32 | 83.29 | 2,739,652 | +0.82(+1.00%) |
Dec 07, 2017 | 82.88 | 83.48 | 81.97 | 82.47 | 2,991,942 | -0.96(-1.15%) |
Dec 06, 2017 | 87.61 | 83.25 | 83.43 | 2,673,709 | -3.33(-3.84%) | |
Dec 05, 2017 | 86.88 | 87.63 | 84.21 | 86.76 | 3,603,835 | +1.31(+1.54%) |
Dec 04, 2017 | 84.83 | 86.01 | 83.32 | 85.44 | 3,338,550 | +0.65(+0.76%) |
Dec 01, 2017 | 85.34 | 85.63 | 84.00 | 84.80 | 2,252,197 | -0.95(-1.11%) |
Nov 30, 2017 | 84.05 | 86.01 | 82.94 | 85.75 | 2,700,316 | +2.15(+2.57%) |
Nov 29, 2017 | 83.74 | 83.93 | 83.09 | 83.60 | 1,565,347 | +0.27(+0.32%) |
Nov 28, 2017 | 82.74 | 83.53 | 82.43 | 83.33 | 1,482,876 | +0.78(+0.94%) |
Nov 27, 2017 | 82.74 | 83.13 | 82.28 | 82.55 | 1,362,312 | -0.07(-0.09%) |
Nov 24, 2017 | 82.56 | 82.73 | 82.13 | 82.63 | 768,494 | +0.07(+0.08%) |
Nov 22, 2017 | 83.56 | 84.03 | 82.34 | 82.56 | 2,544,880 | -1.00(-1.20%) |
Nov 21, 2017 | 84.12 | 84.20 | 83.49 | 83.56 | 2,234,507 | -0.11(-0.14%) |
Nov 20, 2017 | 83.56 | 84.37 | 83.00 | 83.68 | 3,639,062 | +2.82(+3.49%) |
Nov 17, 2017 | 81.04 | 81.33 | 80.01 | 80.86 | 1,880,150 | -0.44(-0.54%) |
Nov 16, 2017 | 80.90 | 81.73 | 80.72 | 81.30 | 1,428,028 | +0.88(+1.10%) |
Nov 15, 2017 | 81.33 | 81.48 | 79.92 | 80.41 | 2,764,787 | -1.74(-2.12%) |
Nov 14, 2017 | 80.29 | 82.16 | 80.29 | 82.16 | 4,320,769 | +3.87(+4.94%) |
Nov 13, 2017 | 77.81 | 78.60 | 77.56 | 78.29 | 2,699,387 | +0.23(+0.29%) |
Nov 10, 2017 | 78.23 | 78.96 | 77.89 | 78.06 | 2,332,224 | -0.24(-0.30%) |
Nov 09, 2017 | 78.42 | 78.86 | 77.47 | 78.30 | 1,477,819 | -0.63(-0.80%) |
Nov 08, 2017 | 79.06 | 79.67 | 78.66 | 78.93 | 1,459,652 | -0.75(-0.94%) |
Nov 07, 2017 | 79.69 | 80.19 | 79.36 | 79.68 | 1,438,681 | +0.23(+0.29%) |
Nov 06, 2017 | 79.46 | 80.00 | 78.75 | 79.45 | 1,782,086 | +0.31(+0.39%) |
Nov 03, 2017 | 81.00 | 81.04 | 78.93 | 79.14 | 3,031,124 | -1.98(-2.44%) |
Nov 02, 2017 | 80.90 | 81.60 | 78.61 | 81.11 | 3,772,277 | -0.06(-0.07%) |
Nov 01, 2017 | 82.09 | 82.60 | 80.93 | 81.17 | 2,266,157 | +0.00(+0.00%) |
Oct 31, 2017 | 80.29 | 81.27 | 80.18 | 81.17 | 1,618,899 | +0.92(+1.15%) |
Oct 30, 2017 | 80.24 | 80.37 | 79.59 | 80.25 | 1,414,282 | -0.39(-0.49%) |
Oct 27, 2017 | 80.90 | 80.92 | 79.55 | 80.64 | 1,925,474 | -0.28(-0.34%) |
Oct 26, 2017 | 80.29 | 81.27 | 79.96 | 80.92 | 1,381,272 | +1.36(+1.71%) |
Oct 25, 2017 | 80.03 | 80.29 | 79.09 | 79.55 | 1,397,458 | -0.71(-0.89%) |
Oct 24, 2017 | 80.18 | 80.74 | 79.89 | 80.27 | 1,341,067 | +0.41(+0.51%) |
Oct 23, 2017 | 79.60 | 80.50 | 79.31 | 79.86 | 1,195,920 | +0.76(+0.96%) |
Oct 20, 2017 | 80.24 | 80.52 | 78.96 | 79.10 | 2,004,774 | -0.65(-0.82%) |
Oct 19, 2017 | 79.42 | 79.86 | 78.27 | 79.75 | 1,519,575 | -0.07(-0.09%) |
Oct 18, 2017 | 79.60 | 79.92 | 79.16 | 79.82 | 1,735,421 | +0.40(+0.50%) |
Oct 17, 2017 | 80.04 | 80.13 | 79.06 | 79.42 | 1,947,511 | -0.60(-0.76%) |
Oct 16, 2017 | 80.04 | 80.05 | 78.97 | 80.03 | 2,539,048 | +0.41(+0.51%) |
Oct 13, 2017 | 80.51 | 80.80 | 79.54 | 79.62 | 1,539,899 | -0.51(-0.63%) |
Oct 12, 2017 | 79.87 | 80.32 | 79.61 | 80.13 | 2,369,241 | -0.94(-1.16%) |
Oct 11, 2017 | 80.38 | 81.65 | 79.72 | 81.07 | 2,681,774 | +0.51(+0.64%) |
Oct 10, 2017 | 80.57 | 81.14 | 79.53 | 80.55 | 2,467,334 | -1.23(-1.50%) |
Oct 09, 2017 | 82.10 | 82.49 | 81.57 | 81.78 | 1,162,070 | -0.27(-0.33%) |
Oct 06, 2017 | 83.27 | 83.42 | 81.97 | 82.05 | 1,683,427 | -1.52(-1.82%) |
Oct 05, 2017 | 83.84 | 84.07 | 82.81 | 83.56 | 2,266,466 | +0.00(+0.00%) |
Oct 04, 2017 | 81.36 | 83.56 | 81.36 | 83.56 | 2,059,316 | +2.20(+2.70%) |
Oct 03, 2017 | 82.09 | 82.60 | 81.19 | 81.37 | 2,016,657 | -0.27(-0.33%) |