Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.39 | 84.39 | 84.39 | 0 | -0.33(-0.39%) | |
Dec 28, 2017 | 84.52 | 84.80 | 84.20 | 84.72 | 1,004,701 | +0.26(+0.30%) |
Dec 27, 2017 | 84.88 | 85.13 | 84.39 | 84.46 | 1,397,322 | -0.27(-0.32%) |
Dec 26, 2017 | 84.81 | 84.84 | 84.38 | 84.73 | 694,817 | +0.10(+0.11%) |
Dec 22, 2017 | 84.12 | 84.68 | 83.72 | 84.64 | 1,038,421 | +0.51(+0.61%) |
Dec 21, 2017 | 83.86 | 84.36 | 83.19 | 84.12 | 1,266,592 | +0.68(+0.81%) |
Dec 20, 2017 | 83.07 | 84.28 | 83.07 | 83.44 | 1,633,593 | +0.50(+0.60%) |
Dec 19, 2017 | 83.62 | 83.86 | 82.89 | 82.95 | 1,384,977 | -0.24(-0.29%) |
Dec 18, 2017 | 83.16 | 84.68 | 82.83 | 83.19 | 2,469,219 | +0.70(+0.85%) |
Dec 15, 2017 | 81.71 | 82.90 | 81.39 | 82.49 | 5,430,022 | +0.79(+0.96%) |
Dec 14, 2017 | 82.52 | 82.93 | 81.41 | 81.70 | 1,573,939 | -0.25(-0.30%) |
Dec 13, 2017 | 81.96 | 83.00 | 81.81 | 81.95 | 1,635,043 | -0.14(-0.17%) |
Dec 12, 2017 | 81.41 | 82.34 | 81.41 | 82.09 | 2,541,952 | +0.63(+0.78%) |
Dec 11, 2017 | 82.27 | 82.28 | 81.24 | 81.45 | 1,516,898 | -0.72(-0.88%) |
Dec 08, 2017 | 81.53 | 82.67 | 80.69 | 82.17 | 2,439,574 | +0.01(+0.01%) |
Dec 07, 2017 | 81.40 | 82.41 | 81.32 | 82.17 | 1,576,398 | +0.76(+0.93%) |
Dec 06, 2017 | 80.93 | 81.94 | 80.81 | 81.41 | 1,466,816 | +0.12(+0.15%) |
Dec 05, 2017 | 82.99 | 83.49 | 81.20 | 81.29 | 2,425,235 | -0.94(-1.15%) |
Dec 04, 2017 | 82.65 | 82.86 | 81.63 | 82.23 | 2,628,883 | +0.02(+0.03%) |
Dec 01, 2017 | 82.23 | 82.83 | 80.53 | 82.21 | 2,480,315 | -0.10(-0.13%) |
Nov 30, 2017 | 81.41 | 83.05 | 80.80 | 82.31 | 3,388,857 | +1.32(+1.63%) |
Nov 29, 2017 | 80.15 | 81.76 | 80.08 | 80.99 | 2,734,297 | +1.22(+1.52%) |
Nov 28, 2017 | 78.44 | 79.81 | 78.35 | 79.77 | 1,803,504 | +1.42(+1.82%) |
Nov 27, 2017 | 78.33 | 79.18 | 78.22 | 78.35 | 1,435,141 | +0.07(+0.09%) |
Nov 24, 2017 | 78.55 | 78.62 | 77.97 | 78.28 | 610,243 | +0.13(+0.16%) |
Nov 22, 2017 | 78.02 | 78.38 | 77.58 | 78.15 | 1,408,207 | -0.01(-0.01%) |
Nov 21, 2017 | 77.51 | 78.25 | 76.97 | 78.16 | 1,959,050 | +1.14(+1.48%) |
Nov 20, 2017 | 76.82 | 77.18 | 76.37 | 77.02 | 1,321,881 | +0.26(+0.33%) |
Nov 17, 2017 | 76.93 | 76.17 | 76.76 | 1,050,089 | +0.36(+0.47%) | |
Nov 16, 2017 | 75.67 | 76.55 | 75.52 | 76.40 | 1,167,485 | +0.94(+1.25%) |
Nov 15, 2017 | 75.14 | 75.95 | 74.28 | 75.46 | 1,264,259 | -0.10(-0.14%) |
Nov 14, 2017 | 74.42 | 75.61 | 74.42 | 75.56 | 1,320,708 | +0.86(+1.15%) |
Nov 13, 2017 | 74.40 | 74.76 | 73.90 | 74.70 | 1,334,243 | -0.13(-0.17%) |
Nov 10, 2017 | 74.32 | 74.94 | 74.14 | 74.83 | 1,399,354 | +0.68(+0.92%) |
Nov 09, 2017 | 74.38 | 74.63 | 72.74 | 74.15 | 1,558,016 | -0.62(-0.82%) |
Nov 08, 2017 | 74.78 | 74.84 | 73.30 | 74.77 | 1,810,261 | -0.22(-0.29%) |
Nov 07, 2017 | 76.14 | 76.34 | 74.66 | 74.98 | 1,126,917 | -0.95(-1.25%) |
Nov 06, 2017 | 75.22 | 76.01 | 75.22 | 75.94 | 1,261,948 | +0.30(+0.40%) |
Nov 03, 2017 | 75.78 | 75.97 | 75.30 | 75.63 | 1,060,137 | -0.05(-0.06%) |
Nov 02, 2017 | 74.26 | 76.71 | 73.95 | 75.68 | 2,411,513 | +1.65(+2.23%) |
Nov 01, 2017 | 74.76 | 74.89 | 73.94 | 74.03 | 1,289,116 | -0.26(-0.36%) |
Oct 31, 2017 | 73.88 | 74.78 | 73.49 | 74.30 | 3,037,108 | +0.38(+0.52%) |
Oct 30, 2017 | 74.87 | 75.10 | 73.79 | 73.91 | 2,318,876 | -1.25(-1.66%) |
Oct 27, 2017 | 75.80 | 75.96 | 73.58 | 75.16 | 2,192,613 | -0.87(-1.15%) |
Oct 26, 2017 | 77.58 | 77.58 | 74.59 | 76.03 | 2,169,427 | -0.06(-0.08%) |
Oct 25, 2017 | 77.27 | 77.50 | 75.14 | 76.10 | 2,290,037 | -1.06(-1.38%) |
Oct 24, 2017 | 77.44 | 76.95 | 77.16 | 1,506,282 | +0.28(+0.36%) | |
Oct 23, 2017 | 76.86 | 77.80 | 76.74 | 76.88 | 2,212,412 | -0.58(-0.75%) |
Oct 20, 2017 | 77.18 | 77.86 | 76.93 | 77.46 | 1,526,396 | +0.98(+1.29%) |
Oct 19, 2017 | 76.45 | 76.75 | 76.05 | 76.48 | 1,192,366 | -0.10(-0.14%) |
Oct 18, 2017 | 75.94 | 76.74 | 75.78 | 76.58 | 1,186,615 | +0.82(+1.09%) |
Oct 17, 2017 | 76.12 | 76.14 | 75.54 | 75.76 | 1,152,349 | -0.07(-0.09%) |
Oct 16, 2017 | 75.94 | 76.37 | 75.58 | 75.83 | 1,640,851 | -0.10(-0.13%) |
Oct 13, 2017 | 75.78 | 76.49 | 75.47 | 75.93 | 1,670,413 | +0.38(+0.51%) |
Oct 12, 2017 | 74.43 | 75.75 | 74.43 | 75.54 | 2,151,774 | +1.29(+1.73%) |
Oct 11, 2017 | 73.74 | 74.29 | 73.26 | 74.26 | 1,216,652 | +0.54(+0.73%) |
Oct 10, 2017 | 73.97 | 74.04 | 73.30 | 73.72 | 1,311,859 | +0.16(+0.22%) |
Oct 09, 2017 | 73.63 | 73.90 | 73.44 | 73.56 | 880,400 | +0.21(+0.28%) |
Oct 06, 2017 | 73.62 | 73.62 | 73.00 | 73.35 | 1,037,175 | -0.02(-0.03%) |
Oct 05, 2017 | 73.46 | 73.88 | 73.12 | 73.38 | 1,175,013 | +0.27(+0.37%) |
Oct 04, 2017 | 72.75 | 73.25 | 72.66 | 73.10 | 1,428,781 | +0.39(+0.54%) |
Oct 03, 2017 | 72.39 | 72.74 | 71.99 | 72.71 | 1,226,453 | +0.19(+0.26%) |