Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 85.95 | 85.95 | 85.95 | 0 | -0.59(-0.68%) | |
Dec 28, 2017 | 86.87 | 86.87 | 85.93 | 86.54 | 83,519 | -0.17(-0.19%) |
Dec 27, 2017 | 86.48 | 86.96 | 85.71 | 86.71 | 63,444 | +0.40(+0.46%) |
Dec 26, 2017 | 86.58 | 86.93 | 86.08 | 86.31 | 41,503 | -0.20(-0.23%) |
Dec 22, 2017 | 86.63 | 86.86 | 85.73 | 86.51 | 53,078 | +0.06(+0.07%) |
Dec 21, 2017 | 85.96 | 86.77 | 84.87 | 86.45 | 96,041 | +0.61(+0.71%) |
Dec 20, 2017 | 86.34 | 86.36 | 85.20 | 85.84 | 95,645 | +0.25(+0.29%) |
Dec 19, 2017 | 85.48 | 85.70 | 84.32 | 85.59 | 132,897 | +0.74(+0.87%) |
Dec 18, 2017 | 84.05 | 85.37 | 83.64 | 84.86 | 107,439 | +1.75(+2.10%) |
Dec 15, 2017 | 81.36 | 83.99 | 81.17 | 83.11 | 467,960 | +2.35(+2.91%) |
Dec 14, 2017 | 82.34 | 82.58 | 80.70 | 80.76 | 126,947 | -0.85(-1.04%) |
Dec 13, 2017 | 80.96 | 82.68 | 80.91 | 81.60 | 106,145 | +0.59(+0.73%) |
Dec 12, 2017 | 81.71 | 82.05 | 80.59 | 81.02 | 193,569 | -0.49(-0.60%) |
Dec 11, 2017 | 82.12 | 82.47 | 81.22 | 81.50 | 144,350 | -0.61(-0.74%) |
Dec 08, 2017 | 82.58 | 83.64 | 81.94 | 82.11 | 359,931 | +0.00(+0.00%) |
Dec 07, 2017 | 80.32 | 83.47 | 80.32 | 260,872 | +0.00(+0.00%) | |
Dec 06, 2017 | 79.97 | 81.01 | 79.96 | 80.16 | 148,664 | -0.04(-0.05%) |
Dec 05, 2017 | 81.42 | 81.42 | 79.98 | 80.20 | 134,937 | -0.91(-1.12%) |
Dec 04, 2017 | 80.46 | 81.10 | 80.46 | 81.11 | 252,179 | +1.66(+2.09%) |
Dec 01, 2017 | 79.26 | 79.52 | 77.82 | 79.45 | 195,421 | +0.26(+0.32%) |
Nov 30, 2017 | 79.12 | 79.73 | 78.50 | 79.19 | 148,726 | +0.39(+0.50%) |
Nov 29, 2017 | 78.71 | 79.15 | 78.30 | 78.80 | 127,513 | +0.18(+0.23%) |
Nov 28, 2017 | 77.20 | 78.71 | 76.75 | 78.61 | 327,359 | +1.78(+2.31%) |
Nov 27, 2017 | 77.18 | 77.24 | 76.83 | 76.84 | 267,437 | -0.17(-0.21%) |
Nov 24, 2017 | 77.40 | 77.40 | 76.50 | 77.00 | 61,718 | +0.02(+0.02%) |
Nov 22, 2017 | 77.01 | 77.75 | 76.84 | 76.98 | 173,240 | +0.05(+0.06%) |
Nov 21, 2017 | 76.39 | 77.13 | 76.39 | 76.94 | 178,334 | +1.07(+1.41%) |
Nov 20, 2017 | 75.86 | 76.61 | 75.36 | 75.86 | 282,935 | +0.32(+0.42%) |
Nov 17, 2017 | 74.72 | 75.75 | 74.44 | 75.54 | 96,687 | +0.37(+0.49%) |
Nov 16, 2017 | 73.72 | 75.39 | 73.58 | 75.18 | 188,226 | +1.94(+2.65%) |
Nov 15, 2017 | 74.35 | 74.45 | 73.06 | 73.23 | 151,482 | -1.76(-2.35%) |
Nov 14, 2017 | 74.73 | 75.52 | 74.50 | 74.99 | 73,762 | -0.05(-0.06%) |
Nov 13, 2017 | 75.33 | 75.49 | 74.68 | 75.04 | 141,077 | -0.60(-0.79%) |
Nov 10, 2017 | 75.07 | 75.91 | 75.02 | 75.63 | 173,721 | +0.23(+0.30%) |
Nov 09, 2017 | 75.58 | 76.08 | 74.81 | 75.40 | 87,002 | -0.70(-0.92%) |
Nov 08, 2017 | 75.77 | 77.00 | 74.64 | 76.10 | 81,520 | -0.15(-0.19%) |
Nov 07, 2017 | 76.98 | 77.60 | 76.19 | 76.25 | 138,260 | -0.98(-1.27%) |
Nov 06, 2017 | 77.35 | 77.53 | 76.65 | 77.23 | 157,347 | -0.17(-0.23%) |
Nov 03, 2017 | 76.45 | 77.49 | 75.22 | 77.40 | 113,867 | +1.01(+1.32%) |
Nov 02, 2017 | 75.94 | 76.87 | 75.94 | 76.39 | 187,492 | +0.03(+0.04%) |
Nov 01, 2017 | 77.59 | 77.92 | 75.68 | 76.37 | 283,628 | -0.41(-0.54%) |
Oct 31, 2017 | 73.35 | 77.28 | 73.12 | 76.78 | 435,549 | +5.48(+7.69%) |
Oct 30, 2017 | 73.80 | 73.91 | 71.27 | 71.30 | 164,486 | -3.04(-4.09%) |
Oct 27, 2017 | 74.09 | 74.73 | 73.64 | 74.34 | 119,316 | +0.20(+0.27%) |
Oct 26, 2017 | 73.19 | 74.34 | 72.31 | 74.14 | 139,176 | +1.48(+2.03%) |
Oct 25, 2017 | 71.99 | 73.12 | 71.48 | 72.66 | 161,962 | +0.60(+0.83%) |
Oct 24, 2017 | 72.65 | 72.95 | 71.98 | 72.07 | 85,431 | -0.22(-0.30%) |
Oct 23, 2017 | 73.04 | 73.45 | 72.14 | 72.29 | 66,729 | -0.60(-0.82%) |
Oct 20, 2017 | 72.54 | 73.54 | 71.84 | 72.88 | 85,402 | +0.89(+1.24%) |
Oct 19, 2017 | 72.74 | 73.42 | 71.77 | 71.99 | 73,791 | -1.05(-1.44%) |
Oct 18, 2017 | 72.76 | 73.44 | 72.76 | 73.05 | 56,485 | +0.53(+0.73%) |
Oct 17, 2017 | 73.56 | 74.22 | 72.34 | 72.52 | 186,288 | -1.55(-2.09%) |
Oct 16, 2017 | 74.27 | 74.48 | 73.72 | 74.07 | 77,728 | +0.01(+0.01%) |
Oct 13, 2017 | 74.82 | 75.22 | 73.84 | 74.06 | 95,349 | -0.52(-0.70%) |
Oct 12, 2017 | 74.96 | 75.18 | 74.51 | 74.58 | 81,591 | -0.44(-0.59%) |
Oct 11, 2017 | 75.27 | 75.28 | 74.81 | 75.02 | 98,645 | -0.05(-0.06%) |
Oct 10, 2017 | 75.08 | 75.35 | 74.51 | 75.07 | 104,729 | +0.17(+0.23%) |
Oct 09, 2017 | 75.09 | 75.30 | 74.48 | 74.89 | 55,845 | -0.20(-0.27%) |
Oct 06, 2017 | 75.63 | 75.69 | 74.64 | 75.09 | 50,510 | -0.37(-0.49%) |
Oct 05, 2017 | 75.13 | 75.84 | 74.94 | 75.46 | 91,575 | +0.47(+0.62%) |
Oct 04, 2017 | 74.55 | 75.23 | 74.55 | 74.99 | 97,772 | +0.26(+0.34%) |
Oct 03, 2017 | 74.41 | 74.82 | 73.50 | 74.74 | 107,042 | +0.35(+0.47%) |