Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.04 | 88.04 | 88.04 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.49 | 88.92 | 88.09 | 88.67 | 1,177,423 | +0.49(+0.55%) |
Dec 27, 2017 | 88.08 | 88.33 | 87.72 | 88.19 | 1,338,612 | -0.15(-0.17%) |
Dec 26, 2017 | 88.67 | 88.94 | 87.76 | 88.34 | 1,324,150 | -0.51(-0.58%) |
Dec 22, 2017 | 88.41 | 89.67 | 88.07 | 88.85 | 2,336,362 | +0.87(+0.98%) |
Dec 21, 2017 | 87.35 | 88.17 | 87.27 | 87.98 | 1,789,232 | +0.82(+0.94%) |
Dec 20, 2017 | 87.90 | 87.90 | 86.91 | 87.16 | 2,297,532 | -0.13(-0.15%) |
Dec 19, 2017 | 88.23 | 88.31 | 87.29 | 87.29 | 2,784,134 | -0.50(-0.57%) |
Dec 18, 2017 | 86.64 | 88.36 | 86.28 | 87.80 | 3,399,486 | +2.65(+3.11%) |
Dec 15, 2017 | 84.08 | 86.03 | 83.86 | 85.15 | 4,826,011 | +1.99(+2.39%) |
Dec 14, 2017 | 83.99 | 84.39 | 82.97 | 83.16 | 2,249,811 | -0.58(-0.70%) |
Dec 13, 2017 | 85.09 | 85.23 | 83.72 | 83.74 | 2,157,008 | -1.32(-1.55%) |
Dec 12, 2017 | 85.06 | 85.46 | 84.78 | 85.06 | 2,068,169 | +0.21(+0.25%) |
Dec 11, 2017 | 84.87 | 84.95 | 84.19 | 84.85 | 1,562,616 | +0.16(+0.19%) |
Dec 08, 2017 | 84.43 | 84.69 | 83.26 | 84.69 | 1,924,905 | +0.64(+0.76%) |
Dec 07, 2017 | 82.68 | 84.21 | 82.50 | 84.05 | 1,974,574 | +1.06(+1.28%) |
Dec 06, 2017 | 82.77 | 83.27 | 82.32 | 82.99 | 1,657,937 | -0.04(-0.04%) |
Dec 05, 2017 | 82.89 | 84.54 | 82.86 | 83.02 | 2,559,033 | -0.87(-1.03%) |
Dec 04, 2017 | 83.49 | 85.08 | 83.30 | 83.89 | 3,874,775 | +1.92(+2.34%) |
Dec 01, 2017 | 81.50 | 82.02 | 79.75 | 81.97 | 2,994,838 | +0.64(+0.78%) |
Nov 30, 2017 | 81.04 | 82.57 | 80.81 | 81.34 | 4,198,724 | +0.91(+1.13%) |
Nov 29, 2017 | 80.08 | 81.61 | 79.33 | 80.43 | 3,652,810 | +1.08(+1.36%) |
Nov 28, 2017 | 77.11 | 79.44 | 76.66 | 79.35 | 2,445,086 | +2.55(+3.32%) |
Nov 27, 2017 | 77.21 | 77.25 | 76.53 | 76.80 | 1,843,108 | -0.45(-0.58%) |
Nov 24, 2017 | 77.62 | 77.62 | 77.13 | 77.25 | 572,844 | +0.11(+0.14%) |
Nov 22, 2017 | 77.78 | 77.92 | 77.00 | 77.15 | 1,431,067 | -0.61(-0.78%) |
Nov 21, 2017 | 78.54 | 78.72 | 77.42 | 77.76 | 1,469,113 | -0.28(-0.36%) |
Nov 20, 2017 | 77.79 | 78.21 | 77.52 | 78.04 | 1,812,975 | +0.39(+0.50%) |
Nov 17, 2017 | 76.85 | 78.00 | 76.82 | 77.65 | 1,908,559 | +0.60(+0.78%) |
Nov 16, 2017 | 77.73 | 78.29 | 76.86 | 77.05 | 2,282,079 | -0.42(-0.55%) |
Nov 15, 2017 | 75.31 | 77.76 | 75.31 | 77.47 | 3,215,500 | +1.44(+1.90%) |
Nov 14, 2017 | 76.41 | 76.56 | 75.51 | 76.03 | 3,811,253 | -0.84(-1.09%) |
Nov 13, 2017 | 76.58 | 77.07 | 76.04 | 76.87 | 2,681,217 | -0.18(-0.23%) |
Nov 10, 2017 | 77.08 | 77.38 | 76.72 | 77.05 | 1,800,431 | -0.50(-0.64%) |
Nov 09, 2017 | 77.78 | 77.99 | 76.40 | 77.54 | 2,440,717 | -0.76(-0.97%) |
Nov 08, 2017 | 79.03 | 79.20 | 77.96 | 78.30 | 2,546,223 | -1.01(-1.28%) |
Nov 07, 2017 | 81.22 | 81.46 | 79.17 | 79.31 | 2,098,250 | -1.92(-2.36%) |
Nov 06, 2017 | 80.83 | 81.29 | 80.38 | 81.23 | 1,556,611 | +0.62(+0.76%) |
Nov 03, 2017 | 81.05 | 81.32 | 80.46 | 80.61 | 2,331,647 | -0.75(-0.92%) |
Nov 02, 2017 | 80.52 | 81.57 | 80.09 | 81.36 | 1,519,279 | +0.48(+0.60%) |
Nov 01, 2017 | 81.55 | 81.84 | 80.45 | 80.88 | 1,933,687 | -0.25(-0.30%) |
Oct 31, 2017 | 81.52 | 81.85 | 80.97 | 81.13 | 2,482,456 | -0.22(-0.27%) |
Oct 30, 2017 | 81.05 | 82.20 | 81.05 | 81.35 | 2,099,389 | -0.31(-0.38%) |
Oct 27, 2017 | 81.56 | 81.83 | 80.97 | 81.65 | 2,540,096 | +0.23(+0.28%) |
Oct 26, 2017 | 80.09 | 81.60 | 80.08 | 81.42 | 3,647,512 | +1.50(+1.87%) |
Oct 25, 2017 | 80.17 | 80.97 | 79.18 | 79.93 | 6,809,137 | +1.14(+1.45%) |
Oct 24, 2017 | 79.15 | 79.21 | 78.14 | 78.78 | 3,051,011 | -0.18(-0.22%) |
Oct 23, 2017 | 78.86 | 79.21 | 78.34 | 78.96 | 2,523,824 | +0.04(+0.06%) |
Oct 20, 2017 | 77.94 | 78.92 | 77.80 | 78.92 | 4,275,939 | +1.93(+2.50%) |
Oct 19, 2017 | 75.52 | 77.01 | 75.38 | 76.99 | 2,323,839 | +0.72(+0.95%) |
Oct 18, 2017 | 75.98 | 76.36 | 75.64 | 76.27 | 1,326,722 | +0.52(+0.69%) |
Oct 17, 2017 | 76.55 | 76.55 | 75.61 | 75.75 | 1,648,102 | -0.69(-0.90%) |
Oct 16, 2017 | 75.50 | 76.45 | 75.26 | 76.43 | 2,519,478 | +1.31(+1.75%) |
Oct 13, 2017 | 74.19 | 75.54 | 73.82 | 75.12 | 2,194,972 | +0.68(+0.91%) |
Oct 12, 2017 | 76.04 | 76.21 | 74.37 | 74.45 | 3,176,722 | -1.90(-2.49%) |
Oct 11, 2017 | 77.01 | 77.01 | 76.31 | 76.35 | 1,784,394 | -0.48(-0.63%) |
Oct 10, 2017 | 76.87 | 77.44 | 76.75 | 76.83 | 1,476,214 | +0.00(+0.00%) |
Oct 09, 2017 | 77.00 | 77.20 | 76.62 | 76.83 | 1,631,815 | +0.23(+0.30%) |
Oct 06, 2017 | 76.61 | 76.76 | 76.06 | 76.60 | 2,175,739 | -0.04(-0.06%) |
Oct 05, 2017 | 76.09 | 76.94 | 75.72 | 76.65 | 1,910,918 | +0.66(+0.87%) |
Oct 04, 2017 | 76.04 | 76.22 | 75.66 | 75.99 | 2,311,390 | -0.03(-0.03%) |
Oct 03, 2017 | 75.62 | 76.03 | 75.27 | 76.01 | 3,022,411 | +0.40(+0.52%) |