Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 73.49 | 73.49 | 73.49 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 74.13 | 74.56 | 72.67 | 73.49 | 1,216,901 | -0.41(-0.55%) |
Dec 27, 2017 | 74.51 | 74.61 | 73.89 | 73.90 | 518,889 | -0.36(-0.49%) |
Dec 26, 2017 | 74.17 | 74.61 | 73.91 | 74.26 | 272,213 | +0.05(+0.06%) |
Dec 22, 2017 | 74.92 | 75.80 | 74.13 | 74.21 | 376,943 | -0.61(-0.81%) |
Dec 21, 2017 | 75.26 | 75.52 | 74.74 | 74.82 | 653,259 | +0.00(+0.00%) |
Dec 20, 2017 | 74.26 | 75.25 | 73.93 | 74.82 | 1,062,336 | +0.86(+1.16%) |
Dec 19, 2017 | 76.18 | 76.18 | 73.94 | 73.96 | 1,286,834 | -2.30(-3.02%) |
Dec 18, 2017 | 76.56 | 77.08 | 76.14 | 76.26 | 926,612 | +0.26(+0.34%) |
Dec 15, 2017 | 75.89 | 76.44 | 75.55 | 76.01 | 1,360,602 | +0.70(+0.93%) |
Dec 14, 2017 | 76.23 | 76.66 | 75.22 | 75.30 | 635,664 | -0.89(-1.16%) |
Dec 13, 2017 | 76.08 | 76.68 | 75.46 | 76.19 | 784,139 | +0.45(+0.60%) |
Dec 12, 2017 | 75.74 | 75.98 | 75.30 | 75.74 | 463,104 | -0.02(-0.02%) |
Dec 11, 2017 | 75.74 | 75.99 | 75.08 | 75.76 | 794,317 | -0.27(-0.35%) |
Dec 08, 2017 | 77.24 | 77.24 | 75.88 | 76.02 | 609,815 | -0.60(-0.78%) |
Dec 07, 2017 | 75.66 | 76.67 | 75.61 | 76.62 | 698,030 | +1.22(+1.61%) |
Dec 06, 2017 | 75.60 | 75.96 | 75.03 | 75.40 | 578,367 | -0.19(-0.26%) |
Dec 05, 2017 | 76.79 | 77.17 | 75.60 | 75.60 | 588,131 | -1.32(-1.71%) |
Dec 04, 2017 | 78.72 | 78.76 | 76.87 | 76.92 | 831,470 | -1.06(-1.36%) |
Dec 01, 2017 | 77.65 | 78.21 | 76.35 | 77.98 | 935,742 | +0.41(+0.52%) |
Nov 30, 2017 | 76.53 | 77.65 | 76.11 | 77.57 | 1,052,610 | +1.11(+1.45%) |
Nov 29, 2017 | 77.02 | 77.24 | 76.03 | 76.47 | 809,319 | -0.36(-0.47%) |
Nov 28, 2017 | 76.71 | 77.46 | 76.35 | 76.82 | 706,985 | +0.21(+0.28%) |
Nov 27, 2017 | 76.62 | 77.59 | 76.14 | 76.61 | 781,600 | +0.17(+0.22%) |
Nov 24, 2017 | 76.67 | 77.05 | 76.42 | 76.45 | 213,116 | -0.22(-0.29%) |
Nov 22, 2017 | 76.82 | 77.26 | 76.31 | 76.67 | 436,910 | -0.22(-0.29%) |
Nov 21, 2017 | 77.07 | 77.26 | 76.40 | 76.89 | 494,892 | +0.15(+0.19%) |
Nov 20, 2017 | 76.15 | 77.13 | 76.15 | 76.74 | 366,846 | +0.54(+0.71%) |
Nov 17, 2017 | 76.08 | 76.42 | 75.62 | 76.20 | 561,530 | +0.22(+0.29%) |
Nov 16, 2017 | 75.83 | 76.58 | 75.55 | 75.98 | 363,078 | +0.35(+0.46%) |
Nov 15, 2017 | 76.17 | 76.21 | 75.28 | 75.63 | 513,195 | -0.80(-1.05%) |
Nov 14, 2017 | 77.11 | 77.44 | 76.26 | 76.43 | 913,767 | -0.96(-1.24%) |
Nov 13, 2017 | 76.46 | 77.71 | 76.26 | 77.39 | 918,731 | +0.75(+0.97%) |
Nov 10, 2017 | 75.20 | 76.77 | 74.88 | 76.64 | 613,045 | +0.97(+1.28%) |
Nov 09, 2017 | 76.58 | 76.84 | 75.10 | 75.67 | 465,876 | -1.24(-1.62%) |
Nov 08, 2017 | 76.93 | 76.99 | 75.56 | 76.92 | 421,653 | -0.09(-0.12%) |
Nov 07, 2017 | 76.77 | 78.02 | 76.21 | 77.01 | 923,409 | +0.41(+0.53%) |
Nov 06, 2017 | 75.62 | 76.95 | 75.43 | 76.60 | 779,090 | +0.99(+1.30%) |
Nov 03, 2017 | 76.13 | 76.14 | 75.23 | 75.62 | 972,014 | -0.19(-0.26%) |
Nov 02, 2017 | 76.41 | 76.51 | 75.32 | 75.81 | 925,442 | -0.46(-0.60%) |
Nov 01, 2017 | 77.06 | 77.54 | 75.87 | 76.27 | 760,021 | -0.61(-0.79%) |
Oct 31, 2017 | 76.24 | 77.03 | 75.81 | 76.88 | 1,526,080 | +1.31(+1.73%) |
Oct 30, 2017 | 74.69 | 76.38 | 74.42 | 75.57 | 1,389,768 | +1.55(+2.09%) |
Oct 27, 2017 | 73.87 | 74.71 | 72.49 | 74.02 | 2,082,267 | -0.38(-0.51%) |
Oct 26, 2017 | 74.42 | 75.82 | 73.07 | 74.40 | 3,576,431 | -5.34(-6.69%) |
Oct 25, 2017 | 81.30 | 81.55 | 78.87 | 79.74 | 970,000 | -1.83(-2.25%) |
Oct 24, 2017 | 80.76 | 81.82 | 80.72 | 81.57 | 671,638 | +1.08(+1.34%) |
Oct 23, 2017 | 81.12 | 81.28 | 80.41 | 80.49 | 411,825 | -0.65(-0.81%) |
Oct 20, 2017 | 80.67 | 81.39 | 80.59 | 81.15 | 592,633 | +0.26(+0.32%) |
Oct 19, 2017 | 80.63 | 80.96 | 80.42 | 80.89 | 458,611 | +0.13(+0.16%) |
Oct 18, 2017 | 80.44 | 81.07 | 80.44 | 80.76 | 617,252 | +0.55(+0.69%) |
Oct 17, 2017 | 81.23 | 81.45 | 80.04 | 80.21 | 833,184 | -1.05(-1.29%) |
Oct 16, 2017 | 81.61 | 82.00 | 81.14 | 81.26 | 379,300 | -0.15(-0.18%) |
Oct 13, 2017 | 82.80 | 82.80 | 81.31 | 81.41 | 412,753 | -1.16(-1.41%) |
Oct 12, 2017 | 81.02 | 82.74 | 80.78 | 82.57 | 990,866 | +1.30(+1.60%) |
Oct 11, 2017 | 81.23 | 81.43 | 80.76 | 81.27 | 807,205 | +0.31(+0.39%) |
Oct 10, 2017 | 80.96 | 81.11 | 80.38 | 80.95 | 451,122 | +0.18(+0.22%) |
Oct 09, 2017 | 80.55 | 80.84 | 79.89 | 80.78 | 323,147 | +0.40(+0.49%) |
Oct 06, 2017 | 80.25 | 80.51 | 79.84 | 80.38 | 777,476 | +0.11(+0.14%) |
Oct 05, 2017 | 80.05 | 80.44 | 79.31 | 80.27 | 752,766 | +0.31(+0.39%) |
Oct 04, 2017 | 80.60 | 80.91 | 79.79 | 79.96 | 898,665 | -0.68(-0.85%) |
Oct 03, 2017 | 79.89 | 80.84 | 79.73 | 80.64 | 574,194 | +0.87(+1.09%) |