Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.32 | 84.32 | 84.32 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 84.30 | 84.35 | 84.19 | 84.29 | 87,889 | +0.14(+0.17%) |
Dec 27, 2017 | 83.99 | 84.21 | 83.99 | 84.15 | 106,907 | +0.14(+0.17%) |
Dec 26, 2017 | 83.95 | 84.09 | 83.90 | 84.01 | 53,431 | +0.12(+0.14%) |
Dec 22, 2017 | 83.82 | 83.94 | 83.75 | 83.89 | 46,952 | +0.13(+0.16%) |
Dec 21, 2017 | 83.86 | 83.88 | 83.67 | 83.76 | 117,369 | +0.07(+0.08%) |
Dec 20, 2017 | 83.92 | 83.92 | 83.63 | 83.69 | 72,983 | -0.11(-0.13%) |
Dec 19, 2017 | 84.21 | 84.32 | 83.81 | 83.80 | 196,633 | -0.41(-0.49%) |
Dec 18, 2017 | 84.32 | 84.47 | 84.13 | 84.21 | 93,619 | +0.19(+0.22%) |
Dec 15, 2017 | 83.82 | 84.17 | 83.80 | 84.02 | 61,630 | +0.30(+0.35%) |
Dec 14, 2017 | 83.91 | 83.91 | 83.63 | 83.73 | 426,156 | -0.06(-0.07%) |
Dec 13, 2017 | 83.85 | 84.02 | 83.69 | 83.79 | 1,421,211 | +0.09(+0.11%) |
Dec 12, 2017 | 83.66 | 83.78 | 83.55 | 83.70 | 88,593 | +0.06(+0.07%) |
Dec 11, 2017 | 83.62 | 83.66 | 83.51 | 83.64 | 78,340 | +0.01(+0.01%) |
Dec 08, 2017 | 83.46 | 83.63 | 83.29 | 83.63 | 93,723 | +0.39(+0.46%) |
Dec 07, 2017 | 83.17 | 83.31 | 83.06 | 83.24 | 142,012 | +0.04(+0.05%) |
Dec 06, 2017 | 83.13 | 83.29 | 83.11 | 83.20 | 61,717 | -0.09(-0.11%) |
Dec 05, 2017 | 83.54 | 83.59 | 83.22 | 83.29 | 80,709 | -0.12(-0.15%) |
Dec 04, 2017 | 83.91 | 83.91 | 83.40 | 83.42 | 70,534 | -0.14(-0.17%) |
Dec 01, 2017 | 83.53 | 83.70 | 83.13 | 83.56 | 100,818 | -0.14(-0.17%) |
Nov 30, 2017 | 83.68 | 83.96 | 83.61 | 83.70 | 598,562 | +0.22(+0.26%) |
Nov 29, 2017 | 83.47 | 83.57 | 83.34 | 83.48 | 146,739 | -0.06(-0.07%) |
Nov 28, 2017 | 82.97 | 83.54 | 82.92 | 83.54 | 1,204,543 | +0.81(+0.98%) |
Nov 27, 2017 | 82.68 | 82.78 | 82.68 | 82.73 | 149,438 | +0.04(+0.05%) |
Nov 24, 2017 | 82.65 | 82.86 | 82.61 | 82.69 | 51,260 | +0.11(+0.13%) |
Nov 22, 2017 | 82.62 | 82.64 | 82.38 | 82.58 | 87,220 | -0.05(-0.06%) |
Nov 21, 2017 | 82.43 | 82.69 | 82.43 | 82.63 | 129,529 | +0.38(+0.46%) |
Nov 20, 2017 | 82.19 | 82.41 | 82.19 | 82.25 | 204,417 | +0.14(+0.17%) |
Nov 17, 2017 | 82.25 | 82.33 | 82.10 | 82.11 | 66,631 | -0.23(-0.28%) |
Nov 16, 2017 | 82.15 | 82.48 | 81.94 | 82.34 | 134,043 | +0.60(+0.74%) |
Nov 15, 2017 | 81.94 | 82.00 | 81.71 | 81.74 | 104,702 | -0.37(-0.45%) |
Nov 14, 2017 | 81.76 | 82.15 | 81.68 | 82.10 | 109,487 | +0.13(+0.16%) |
Nov 13, 2017 | 81.73 | 82.06 | 81.67 | 81.98 | 65,268 | +0.11(+0.13%) |
Nov 10, 2017 | 81.82 | 81.99 | 81.75 | 81.87 | 186,334 | -0.21(-0.25%) |
Nov 09, 2017 | 81.89 | 82.09 | 81.67 | 82.07 | 118,238 | -0.15(-0.18%) |
Nov 08, 2017 | 82.07 | 82.29 | 82.07 | 82.22 | 156,223 | +0.17(+0.21%) |
Nov 07, 2017 | 81.83 | 82.05 | 81.83 | 82.05 | 92,026 | +0.21(+0.25%) |
Nov 06, 2017 | 81.72 | 81.89 | 81.72 | 81.85 | 57,100 | +0.02(+0.02%) |
Nov 03, 2017 | 81.78 | 81.86 | 81.69 | 81.83 | 86,148 | +0.05(+0.06%) |
Nov 02, 2017 | 81.63 | 81.84 | 81.61 | 81.78 | 53,246 | +0.03(+0.04%) |
Nov 01, 2017 | 82.02 | 82.05 | 81.71 | 81.75 | 357,148 | -0.01(-0.01%) |
Oct 31, 2017 | 81.68 | 81.79 | 81.62 | 81.76 | 126,330 | +0.19(+0.23%) |
Oct 30, 2017 | 81.76 | 81.76 | 81.50 | 81.57 | 80,789 | -0.33(-0.40%) |
Oct 27, 2017 | 81.57 | 81.92 | 81.53 | 81.90 | 72,473 | +0.30(+0.37%) |
Oct 26, 2017 | 81.67 | 81.76 | 81.56 | 81.59 | 625,420 | +0.16(+0.20%) |
Oct 25, 2017 | 81.64 | 81.64 | 81.16 | 81.43 | 235,655 | -0.35(-0.42%) |
Oct 24, 2017 | 81.95 | 82.00 | 81.71 | 81.78 | 1,067,996 | -0.10(-0.12%) |
Oct 23, 2017 | 82.02 | 82.06 | 81.85 | 81.88 | 219,291 | -0.16(-0.19%) |
Oct 20, 2017 | 81.96 | 82.11 | 81.88 | 82.03 | 88,224 | +0.15(+0.18%) |
Oct 19, 2017 | 81.62 | 81.93 | 81.56 | 81.89 | 59,109 | +0.11(+0.13%) |
Oct 18, 2017 | 81.86 | 81.88 | 81.67 | 81.78 | 58,620 | -0.01(-0.01%) |
Oct 17, 2017 | 81.70 | 81.81 | 81.57 | 81.79 | 188,544 | +0.05(+0.06%) |
Oct 16, 2017 | 81.81 | 81.88 | 81.67 | 81.74 | 94,440 | -0.08(-0.10%) |
Oct 13, 2017 | 81.98 | 82.01 | 81.82 | 81.82 | 127,363 | +0.12(+0.15%) |
Oct 12, 2017 | 81.50 | 81.76 | 81.50 | 81.70 | 195,549 | +0.10(+0.12%) |
Oct 11, 2017 | 81.40 | 81.60 | 81.40 | 81.60 | 182,369 | +0.31(+0.38%) |
Oct 10, 2017 | 81.18 | 81.32 | 81.15 | 81.29 | 302,687 | +0.46(+0.56%) |
Oct 09, 2017 | 81.01 | 81.05 | 80.84 | 80.84 | 94,820 | -0.08(-0.10%) |
Oct 06, 2017 | 80.78 | 80.92 | 80.67 | 80.92 | 331,730 | -0.18(-0.22%) |
Oct 05, 2017 | 80.99 | 81.15 | 80.98 | 81.09 | 1,088,849 | +0.09(+0.11%) |
Oct 04, 2017 | 80.81 | 81.02 | 80.73 | 81.01 | 53,753 | +0.23(+0.28%) |
Oct 03, 2017 | 80.77 | 80.88 | 80.62 | 80.78 | 2,847,091 | +0.22(+0.27%) |