Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 72.95 | 72.95 | 72.95 | 0 | -1.02(-1.38%) | |
Dec 28, 2017 | 74.69 | 74.94 | 73.69 | 73.97 | 2,509,906 | +0.17(+0.22%) |
Dec 27, 2017 | 73.01 | 73.84 | 72.59 | 73.81 | 2,885,841 | +0.88(+1.20%) |
Dec 26, 2017 | 73.77 | 73.84 | 72.22 | 72.93 | 4,282,576 | -0.62(-0.84%) |
Dec 22, 2017 | 73.73 | 74.17 | 73.35 | 73.55 | 2,330,991 | -0.14(-0.19%) |
Dec 21, 2017 | 75.56 | 75.91 | 73.61 | 73.69 | 5,398,546 | -1.77(-2.34%) |
Dec 20, 2017 | 77.63 | 77.73 | 74.86 | 75.46 | 5,206,511 | -1.34(-1.75%) |
Dec 19, 2017 | 76.15 | 77.61 | 75.02 | 76.80 | 4,319,689 | +0.57(+0.74%) |
Dec 18, 2017 | 75.22 | 76.42 | 75.03 | 76.23 | 4,255,531 | +1.82(+2.45%) |
Dec 15, 2017 | 74.65 | 74.83 | 72.87 | 74.41 | 7,854,753 | -0.93(-1.23%) |
Dec 14, 2017 | 76.46 | 76.66 | 75.15 | 75.34 | 3,553,744 | -0.90(-1.18%) |
Dec 13, 2017 | 77.19 | 77.93 | 75.79 | 76.24 | 7,042,152 | +1.70(+2.27%) |
Dec 12, 2017 | 74.38 | 75.44 | 73.96 | 74.54 | 2,840,068 | +0.52(+0.70%) |
Dec 11, 2017 | 74.02 | 74.70 | 73.01 | 74.02 | 2,754,618 | -0.25(-0.33%) |
Dec 08, 2017 | 73.04 | 74.44 | 72.40 | 74.27 | 5,550,676 | +2.84(+3.98%) |
Dec 07, 2017 | 71.11 | 71.89 | 70.82 | 71.43 | 2,930,530 | +0.45(+0.63%) |
Dec 06, 2017 | 71.86 | 70.66 | 70.98 | 3,854,641 | -0.64(-0.89%) | |
Dec 05, 2017 | 70.43 | 72.05 | 69.99 | 71.62 | 5,042,695 | +1.32(+1.88%) |
Dec 04, 2017 | 72.35 | 72.85 | 71.86 | 70.30 | 6,264,073 | -2.05(-2.84%) |
Dec 01, 2017 | 72.27 | 73.26 | 71.33 | 72.35 | 7,081,988 | +0.46(+0.63%) |
Nov 30, 2017 | 74.68 | 74.84 | 71.65 | 71.89 | 7,863,347 | -1.95(-2.64%) |
Nov 29, 2017 | 78.71 | 78.85 | 73.48 | 73.84 | 7,806,499 | -5.37(-6.78%) |
Nov 28, 2017 | 79.40 | 79.72 | 78.35 | 79.21 | 4,875,705 | +0.31(+0.39%) |
Nov 27, 2017 | 80.51 | 80.52 | 77.79 | 78.90 | 12,137,434 | -5.68(-6.71%) |
Nov 24, 2017 | 84.75 | 84.93 | 84.10 | 84.58 | 1,027,981 | -0.12(-0.14%) |
Nov 22, 2017 | 84.26 | 84.98 | 83.61 | 84.70 | 2,450,615 | +0.51(+0.61%) |
Nov 21, 2017 | 83.50 | 85.06 | 83.20 | 84.19 | 3,375,328 | +1.34(+1.62%) |
Nov 20, 2017 | 82.50 | 83.08 | 81.80 | 82.85 | 2,924,389 | -0.38(-0.46%) |
Nov 17, 2017 | 83.11 | 83.54 | 82.53 | 83.23 | 1,749,088 | +0.08(+0.10%) |
Nov 16, 2017 | 82.58 | 83.61 | 82.44 | 83.15 | 2,576,219 | +0.77(+0.94%) |
Nov 15, 2017 | 82.78 | 83.12 | 81.60 | 82.38 | 3,919,012 | -1.11(-1.33%) |
Nov 14, 2017 | 81.82 | 84.13 | 81.17 | 83.49 | 5,755,072 | +2.86(+3.55%) |
Nov 13, 2017 | 80.34 | 81.22 | 80.34 | 80.62 | 2,346,212 | -0.44(-0.54%) |
Nov 10, 2017 | 80.45 | 81.47 | 79.86 | 81.06 | 3,539,184 | +1.18(+1.47%) |
Nov 09, 2017 | 78.86 | 80.44 | 78.45 | 79.89 | 3,120,587 | +0.46(+0.59%) |
Nov 08, 2017 | 78.64 | 79.69 | 77.97 | 79.42 | 3,046,941 | +0.94(+1.20%) |
Nov 07, 2017 | 80.09 | 80.15 | 78.36 | 78.48 | 3,989,695 | -1.60(-2.00%) |
Nov 06, 2017 | 79.01 | 80.39 | 78.88 | 80.09 | 3,382,525 | +0.77(+0.97%) |
Nov 03, 2017 | 81.21 | 81.26 | 78.87 | 79.32 | 3,227,900 | -1.45(-1.79%) |
Nov 02, 2017 | 81.23 | 81.28 | 79.96 | 80.77 | 2,857,582 | -0.58(-0.72%) |
Nov 01, 2017 | 82.06 | 83.17 | 81.04 | 81.35 | 4,146,340 | -0.03(-0.03%) |
Oct 31, 2017 | 78.63 | 82.19 | 78.20 | 81.38 | 6,209,697 | +3.17(+4.06%) |
Oct 30, 2017 | 79.28 | 80.31 | 77.96 | 78.21 | 5,639,291 | -1.20(-1.52%) |
Oct 27, 2017 | 80.55 | 80.80 | 76.87 | 79.41 | 8,539,518 | -2.07(-2.54%) |
Oct 26, 2017 | 79.93 | 81.74 | 79.79 | 81.48 | 4,737,384 | +1.91(+2.39%) |
Oct 25, 2017 | 79.77 | 80.40 | 78.87 | 79.58 | 3,084,717 | -0.55(-0.68%) |
Oct 24, 2017 | 80.52 | 81.41 | 79.86 | 80.12 | 2,832,794 | -0.09(-0.11%) |
Oct 23, 2017 | 82.05 | 82.35 | 80.18 | 80.21 | 5,265,642 | +1.44(+1.83%) |
Oct 20, 2017 | 78.74 | 79.97 | 78.40 | 78.77 | 3,032,574 | +0.85(+1.09%) |
Oct 19, 2017 | 78.00 | 78.13 | 76.77 | 77.93 | 2,299,961 | -0.02(-0.02%) |
Oct 18, 2017 | 78.14 | 78.66 | 77.26 | 77.94 | 3,797,503 | -0.26(-0.33%) |
Oct 17, 2017 | 78.83 | 79.22 | 77.70 | 78.20 | 3,279,992 | -0.96(-1.21%) |
Oct 16, 2017 | 79.99 | 80.06 | 78.88 | 79.16 | 2,954,601 | -0.88(-1.10%) |
Oct 13, 2017 | 78.92 | 80.45 | 78.49 | 80.04 | 5,841,650 | +1.86(+2.38%) |
Oct 12, 2017 | 78.04 | 78.62 | 77.67 | 78.18 | 2,370,141 | +0.13(+0.16%) |
Oct 11, 2017 | 78.39 | 79.29 | 77.95 | 78.05 | 3,202,927 | -0.36(-0.45%) |
Oct 10, 2017 | 78.04 | 79.11 | 77.49 | 78.41 | 4,168,138 | +1.59(+2.06%) |
Oct 09, 2017 | 76.90 | 77.05 | 76.29 | 76.82 | 2,242,757 | +0.38(+0.50%) |
Oct 06, 2017 | 76.10 | 78.10 | 75.67 | 76.44 | 3,828,216 | +0.25(+0.32%) |
Oct 05, 2017 | 75.67 | 77.02 | 74.89 | 76.19 | 6,012,740 | -0.70(-0.91%) |
Oct 04, 2017 | 75.52 | 77.34 | 75.33 | 76.90 | 3,739,834 | +1.23(+1.63%) |
Oct 03, 2017 | 75.87 | 76.21 | 75.05 | 75.67 | 5,017,396 | -0.36(-0.47%) |