Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 79.02 | 79.02 | 79.02 | 0 | -0.39(-0.49%) | |
Dec 28, 2017 | 79.57 | 79.72 | 78.54 | 79.41 | 621,430 | -0.16(-0.20%) |
Dec 27, 2017 | 79.40 | 79.65 | 79.12 | 79.57 | 517,645 | +0.23(+0.29%) |
Dec 26, 2017 | 78.97 | 79.81 | 78.90 | 79.34 | 408,610 | +0.23(+0.29%) |
Dec 22, 2017 | 78.96 | 79.46 | 78.64 | 79.11 | 920,074 | +0.48(+0.61%) |
Dec 21, 2017 | 77.83 | 78.67 | 77.59 | 78.62 | 733,272 | +1.09(+1.41%) |
Dec 20, 2017 | 77.82 | 77.94 | 77.16 | 77.53 | 536,740 | +0.17(+0.23%) |
Dec 19, 2017 | 78.04 | 78.16 | 77.36 | 77.36 | 695,300 | -0.36(-0.46%) |
Dec 18, 2017 | 77.24 | 77.95 | 76.88 | 77.72 | 698,175 | +1.21(+1.59%) |
Dec 15, 2017 | 76.89 | 77.68 | 76.17 | 76.50 | 1,531,043 | +0.42(+0.55%) |
Dec 14, 2017 | 77.52 | 77.63 | 76.05 | 76.09 | 917,981 | -1.48(-1.91%) |
Dec 13, 2017 | 77.00 | 78.02 | 77.00 | 77.57 | 817,546 | +0.44(+0.57%) |
Dec 12, 2017 | 77.13 | 78.15 | 76.79 | 77.13 | 854,655 | -0.63(-0.81%) |
Dec 11, 2017 | 78.67 | 78.72 | 77.34 | 77.76 | 855,360 | -1.13(-1.43%) |
Dec 08, 2017 | 78.32 | 78.99 | 77.95 | 78.89 | 931,049 | +0.87(+1.12%) |
Dec 07, 2017 | 77.24 | 78.45 | 77.24 | 78.02 | 1,588,007 | +0.63(+0.81%) |
Dec 06, 2017 | 77.55 | 78.07 | 77.13 | 77.39 | 1,627,358 | -0.36(-0.47%) |
Dec 05, 2017 | 78.24 | 78.64 | 77.12 | 77.75 | 1,106,377 | +0.17(+0.21%) |
Dec 04, 2017 | 77.08 | 77.76 | 77.08 | 77.59 | 1,234,881 | +0.91(+1.18%) |
Dec 01, 2017 | 76.87 | 77.07 | 75.12 | 76.68 | 1,330,537 | -0.09(-0.12%) |
Nov 30, 2017 | 75.58 | 76.94 | 75.40 | 76.77 | 1,565,469 | +1.21(+1.61%) |
Nov 29, 2017 | 73.88 | 75.86 | 73.88 | 75.56 | 1,166,539 | +1.78(+2.42%) |
Nov 28, 2017 | 72.38 | 73.83 | 72.38 | 73.77 | 1,150,004 | +1.42(+1.96%) |
Nov 27, 2017 | 71.81 | 72.45 | 71.77 | 72.35 | 818,030 | +0.64(+0.90%) |
Nov 24, 2017 | 71.78 | 71.87 | 71.38 | 71.71 | 298,948 | -0.06(-0.08%) |
Nov 22, 2017 | 70.97 | 72.03 | 70.95 | 71.77 | 473,264 | +0.79(+1.12%) |
Nov 21, 2017 | 71.51 | 71.51 | 70.41 | 70.97 | 1,342,591 | -0.26(-0.36%) |
Nov 20, 2017 | 71.12 | 71.50 | 70.93 | 71.23 | 629,662 | +0.11(+0.15%) |
Nov 17, 2017 | 70.97 | 71.67 | 70.85 | 71.12 | 693,585 | +0.12(+0.16%) |
Nov 16, 2017 | 70.37 | 71.06 | 69.95 | 71.01 | 862,684 | +0.82(+1.16%) |
Nov 15, 2017 | 70.53 | 72.93 | 70.05 | 70.19 | 795,884 | -0.83(-1.17%) |
Nov 14, 2017 | 71.06 | 72.15 | 70.83 | 71.02 | 861,074 | +0.59(+0.84%) |
Nov 13, 2017 | 70.24 | 71.01 | 70.05 | 70.43 | 1,142,260 | -0.13(-0.19%) |
Nov 10, 2017 | 70.24 | 71.31 | 70.19 | 70.56 | 1,487,384 | -0.09(-0.13%) |
Nov 09, 2017 | 70.75 | 71.27 | 70.35 | 70.65 | 1,229,812 | -0.38(-0.53%) |
Nov 08, 2017 | 71.56 | 71.67 | 70.87 | 71.03 | 1,883,460 | -0.34(-0.47%) |
Nov 07, 2017 | 71.99 | 72.50 | 71.06 | 71.37 | 882,528 | -0.69(-0.95%) |
Nov 06, 2017 | 72.69 | 72.70 | 71.83 | 72.05 | 689,017 | -0.45(-0.62%) |
Nov 03, 2017 | 73.12 | 73.24 | 72.47 | 72.50 | 687,320 | -0.60(-0.82%) |
Nov 02, 2017 | 72.14 | 73.31 | 71.39 | 73.10 | 755,953 | +0.91(+1.26%) |
Nov 01, 2017 | 73.33 | 73.33 | 72.14 | 72.19 | 748,728 | -0.66(-0.91%) |
Oct 31, 2017 | 72.80 | 73.26 | 72.52 | 72.86 | 689,774 | +0.16(+0.22%) |
Oct 30, 2017 | 72.83 | 73.15 | 72.38 | 72.70 | 757,788 | -0.26(-0.35%) |
Oct 27, 2017 | 73.57 | 73.66 | 72.62 | 72.95 | 910,365 | -0.87(-1.17%) |
Oct 26, 2017 | 73.04 | 74.34 | 72.11 | 73.82 | 1,187,600 | +0.78(+1.06%) |
Oct 25, 2017 | 73.51 | 73.62 | 72.71 | 73.05 | 842,783 | -0.37(-0.51%) |
Oct 24, 2017 | 73.81 | 74.59 | 73.35 | 73.42 | 1,415,233 | -0.30(-0.40%) |
Oct 23, 2017 | 73.23 | 74.21 | 72.92 | 73.71 | 1,803,926 | +0.53(+0.72%) |
Oct 20, 2017 | 74.02 | 74.02 | 72.78 | 73.19 | 1,939,068 | -0.89(-1.20%) |
Oct 19, 2017 | 76.24 | 76.37 | 72.76 | 74.08 | 3,227,236 | -6.88(-8.50%) |
Oct 18, 2017 | 80.44 | 81.44 | 80.17 | 80.96 | 1,496,618 | +0.97(+1.22%) |
Oct 17, 2017 | 79.49 | 80.11 | 79.39 | 79.98 | 741,066 | +0.70(+0.89%) |
Oct 16, 2017 | 79.16 | 79.39 | 78.77 | 79.28 | 438,332 | +0.12(+0.16%) |
Oct 13, 2017 | 79.17 | 79.68 | 78.87 | 79.16 | 639,301 | +0.00(+0.00%) |
Oct 12, 2017 | 78.80 | 79.43 | 78.29 | 79.16 | 574,564 | +0.30(+0.38%) |
Oct 11, 2017 | 78.95 | 79.25 | 78.61 | 78.86 | 831,844 | -0.02(-0.02%) |
Oct 10, 2017 | 78.70 | 79.25 | 78.58 | 78.87 | 833,219 | +0.28(+0.36%) |
Oct 09, 2017 | 79.07 | 79.14 | 78.53 | 78.59 | 539,333 | -0.31(-0.39%) |
Oct 06, 2017 | 78.80 | 79.14 | 78.65 | 78.90 | 690,849 | -0.20(-0.25%) |
Oct 05, 2017 | 78.70 | 79.11 | 78.45 | 79.10 | 872,859 | +0.25(+0.31%) |
Oct 04, 2017 | 79.06 | 79.08 | 78.51 | 78.85 | 789,718 | -0.38(-0.48%) |
Oct 03, 2017 | 79.58 | 79.72 | 78.74 | 79.23 | 680,650 | -0.35(-0.44%) |