Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 76.87 | 76.87 | 76.87 | 0 | -0.51(-0.66%) | |
Dec 28, 2017 | 77.56 | 77.77 | 76.83 | 77.38 | 222,982 | -0.04(-0.06%) |
Dec 27, 2017 | 78.37 | 78.62 | 77.26 | 77.43 | 210,243 | -0.98(-1.25%) |
Dec 26, 2017 | 78.41 | 79.17 | 78.15 | 78.41 | 201,058 | +0.04(+0.05%) |
Dec 22, 2017 | 79.09 | 79.14 | 78.11 | 78.37 | 269,125 | -0.38(-0.49%) |
Dec 21, 2017 | 78.02 | 79.43 | 77.13 | 78.75 | 360,475 | +1.41(+1.82%) |
Dec 20, 2017 | 77.73 | 77.73 | 76.83 | 77.34 | 225,514 | +0.30(+0.39%) |
Dec 19, 2017 | 77.51 | 77.73 | 76.96 | 77.04 | 330,765 | -0.17(-0.22%) |
Dec 18, 2017 | 77.68 | 78.28 | 76.57 | 77.21 | 352,618 | +0.60(+0.78%) |
Dec 15, 2017 | 76.06 | 77.21 | 75.76 | 76.62 | 682,713 | +0.98(+1.30%) |
Dec 14, 2017 | 76.19 | 77.00 | 75.42 | 75.63 | 360,354 | -0.30(-0.39%) |
Dec 13, 2017 | 76.79 | 77.49 | 75.89 | 75.93 | 292,037 | -1.07(-1.39%) |
Dec 12, 2017 | 76.40 | 77.64 | 76.32 | 77.00 | 363,789 | +0.77(+1.01%) |
Dec 11, 2017 | 76.91 | 76.91 | 75.76 | 76.23 | 298,826 | -0.77(-1.00%) |
Dec 08, 2017 | 76.27 | 77.09 | 75.33 | 77.00 | 289,430 | +0.00(+0.00%) |
Dec 07, 2017 | 74.48 | 75.93 | 74.48 | 366,440 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.38 | 75.89 | 74.48 | 74.65 | 295,615 | -0.94(-1.24%) |
Dec 05, 2017 | 75.89 | 76.74 | 75.16 | 75.59 | 614,292 | -0.21(-0.28%) |
Dec 04, 2017 | 75.25 | 76.40 | 75.25 | 75.80 | 485,402 | +1.49(+2.01%) |
Dec 01, 2017 | 74.14 | 74.35 | 72.05 | 74.31 | 393,078 | +0.13(+0.17%) |
Nov 30, 2017 | 74.61 | 74.95 | 73.63 | 74.18 | 448,622 | -0.09(-0.11%) |
Nov 29, 2017 | 73.84 | 75.21 | 73.41 | 74.27 | 641,712 | +1.07(+1.46%) |
Nov 28, 2017 | 72.43 | 73.41 | 72.09 | 73.20 | 667,381 | +0.64(+0.88%) |
Nov 27, 2017 | 73.07 | 74.05 | 72.39 | 72.56 | 362,954 | -0.43(-0.59%) |
Nov 24, 2017 | 73.16 | 73.75 | 72.56 | 72.99 | 96,882 | +0.04(+0.06%) |
Nov 22, 2017 | 74.31 | 74.31 | 72.73 | 72.94 | 270,082 | -1.15(-1.56%) |
Nov 21, 2017 | 73.42 | 74.52 | 73.12 | 74.10 | 572,632 | +1.23(+1.69%) |
Nov 20, 2017 | 70.78 | 73.08 | 70.52 | 72.86 | 425,254 | +2.51(+3.56%) |
Nov 17, 2017 | 70.14 | 70.61 | 69.80 | 70.35 | 269,828 | -0.21(-0.30%) |
Nov 16, 2017 | 70.86 | 70.91 | 69.97 | 70.57 | 290,336 | +0.13(+0.18%) |
Nov 15, 2017 | 70.99 | 72.27 | 70.14 | 70.44 | 559,018 | -1.32(-1.84%) |
Nov 14, 2017 | 71.21 | 71.97 | 70.55 | 71.76 | 605,355 | +0.47(+0.66%) |
Nov 13, 2017 | 68.61 | 71.38 | 68.44 | 71.29 | 1,122,977 | +2.59(+3.77%) |
Nov 10, 2017 | 68.44 | 69.38 | 67.38 | 68.70 | 495,277 | +0.38(+0.56%) |
Nov 09, 2017 | 67.00 | 68.65 | 66.87 | 68.31 | 623,622 | +0.64(+0.94%) |
Nov 08, 2017 | 65.38 | 67.97 | 65.13 | 67.68 | 596,723 | +2.30(+3.51%) |
Nov 07, 2017 | 66.74 | 66.91 | 65.13 | 65.38 | 318,254 | -1.32(-1.98%) |
Nov 06, 2017 | 66.53 | 67.17 | 66.19 | 66.70 | 246,971 | +0.04(+0.06%) |
Nov 03, 2017 | 67.04 | 67.68 | 65.34 | 66.66 | 533,141 | -1.06(-1.57%) |
Nov 02, 2017 | 66.53 | 67.80 | 65.98 | 67.72 | 533,688 | +1.06(+1.59%) |
Nov 01, 2017 | 68.53 | 68.59 | 66.44 | 66.66 | 346,734 | -1.45(-2.12%) |
Oct 31, 2017 | 68.06 | 68.74 | 67.85 | 68.10 | 477,425 | +0.00(+0.00%) |
Oct 30, 2017 | 67.00 | 68.19 | 66.61 | 68.10 | 459,774 | +0.60(+0.88%) |
Oct 27, 2017 | 65.38 | 67.80 | 64.87 | 67.51 | 573,091 | +1.87(+2.85%) |
Oct 26, 2017 | 66.19 | 67.76 | 65.17 | 65.64 | 856,240 | -0.34(-0.52%) |
Oct 25, 2017 | 66.78 | 66.78 | 65.04 | 65.98 | 514,234 | -0.60(-0.89%) |
Oct 24, 2017 | 66.32 | 66.91 | 65.81 | 66.57 | 426,872 | +0.72(+1.10%) |
Oct 23, 2017 | 66.87 | 66.87 | 65.76 | 65.85 | 525,850 | -0.94(-1.40%) |
Oct 20, 2017 | 66.74 | 67.00 | 65.89 | 66.78 | 340,607 | +0.94(+1.42%) |
Oct 19, 2017 | 64.91 | 65.93 | 64.62 | 65.85 | 348,112 | +0.17(+0.26%) |
Oct 18, 2017 | 65.00 | 66.06 | 64.96 | 65.68 | 345,631 | +1.15(+1.78%) |
Oct 17, 2017 | 65.04 | 65.17 | 64.40 | 64.53 | 781,506 | +0.00(+0.00%) |
Oct 16, 2017 | 64.66 | 65.04 | 64.06 | 64.53 | 212,169 | -0.09(-0.13%) |
Oct 13, 2017 | 64.49 | 64.96 | 63.98 | 64.62 | 374,776 | -0.08(-0.13%) |
Oct 12, 2017 | 65.17 | 65.51 | 64.57 | 64.70 | 264,609 | -0.34(-0.52%) |
Oct 11, 2017 | 65.72 | 65.89 | 64.23 | 65.04 | 626,908 | -0.85(-1.29%) |
Oct 10, 2017 | 66.36 | 66.36 | 65.66 | 65.89 | 455,478 | -0.21(-0.32%) |
Oct 09, 2017 | 67.34 | 67.34 | 66.02 | 66.10 | 294,461 | -1.06(-1.58%) |
Oct 06, 2017 | 68.44 | 68.87 | 66.74 | 67.17 | 413,840 | -1.53(-2.23%) |
Oct 05, 2017 | 68.57 | 68.82 | 68.10 | 68.70 | 423,682 | +0.38(+0.56%) |
Oct 04, 2017 | 68.95 | 69.12 | 67.80 | 68.31 | 491,626 | -0.72(-1.05%) |
Oct 03, 2017 | 69.29 | 69.80 | 68.70 | 69.04 | 486,084 | -0.17(-0.25%) |