Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.48 | 66.48 | 66.48 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.23 | 68.41 | 67.52 | 67.79 | 188,387 | -0.13(-0.19%) |
Dec 27, 2017 | 67.78 | 68.62 | 67.39 | 67.92 | 233,980 | +0.17(+0.25%) |
Dec 26, 2017 | 68.46 | 68.88 | 67.31 | 67.75 | 375,411 | -1.49(-2.15%) |
Dec 22, 2017 | 69.40 | 69.78 | 68.69 | 69.24 | 145,757 | -0.22(-0.31%) |
Dec 21, 2017 | 70.06 | 70.81 | 68.73 | 69.46 | 292,159 | -0.61(-0.87%) |
Dec 20, 2017 | 70.81 | 71.13 | 69.63 | 70.07 | 185,122 | +0.08(+0.11%) |
Dec 19, 2017 | 70.67 | 71.57 | 69.80 | 69.99 | 304,901 | -0.84(-1.18%) |
Dec 18, 2017 | 70.38 | 71.33 | 70.22 | 70.83 | 398,546 | +0.48(+0.69%) |
Dec 15, 2017 | 68.63 | 71.17 | 68.04 | 70.34 | 649,983 | +1.95(+2.85%) |
Dec 14, 2017 | 68.62 | 70.06 | 68.17 | 68.39 | 359,527 | -0.23(-0.33%) |
Dec 13, 2017 | 68.23 | 69.46 | 68.11 | 68.62 | 322,968 | +0.61(+0.90%) |
Dec 12, 2017 | 69.00 | 69.06 | 67.59 | 68.01 | 391,854 | -1.14(-1.65%) |
Dec 11, 2017 | 67.96 | 69.78 | 67.37 | 69.15 | 598,203 | -0.25(-0.35%) |
Dec 08, 2017 | 71.70 | 71.70 | 69.11 | 69.40 | 444,143 | -1.45(-2.04%) |
Dec 07, 2017 | 70.87 | 71.39 | 70.25 | 70.85 | 349,197 | +0.79(+1.13%) |
Dec 06, 2017 | 68.82 | 70.59 | 68.72 | 70.06 | 346,414 | +0.69(+0.99%) |
Dec 05, 2017 | 68.67 | 71.59 | 68.00 | 69.37 | 475,901 | +0.17(+0.24%) |
Dec 04, 2017 | 72.18 | 72.90 | 68.55 | 69.20 | 688,421 | -2.28(-3.18%) |
Dec 01, 2017 | 73.51 | 73.64 | 70.88 | 71.48 | 917,302 | -2.38(-3.23%) |
Nov 30, 2017 | 75.37 | 76.01 | 73.16 | 73.86 | 616,479 | -0.96(-1.28%) |
Nov 29, 2017 | 82.48 | 83.20 | 74.25 | 74.82 | 771,092 | -7.88(-9.53%) |
Nov 28, 2017 | 82.50 | 83.09 | 82.18 | 82.70 | 225,342 | +0.67(+0.82%) |
Nov 27, 2017 | 83.50 | 83.87 | 82.03 | 82.03 | 257,061 | -1.86(-2.22%) |
Nov 24, 2017 | 82.78 | 84.22 | 82.78 | 83.89 | 185,711 | +1.54(+1.87%) |
Nov 22, 2017 | 84.61 | 85.08 | 82.05 | 82.35 | 210,655 | -1.99(-2.36%) |
Nov 21, 2017 | 82.61 | 84.66 | 82.61 | 84.34 | 359,986 | +1.66(+2.00%) |
Nov 20, 2017 | 81.48 | 83.01 | 81.01 | 82.69 | 294,515 | +1.87(+2.32%) |
Nov 17, 2017 | 82.13 | 82.62 | 80.62 | 80.82 | 487,199 | -1.07(-1.31%) |
Nov 16, 2017 | 80.57 | 82.64 | 80.57 | 81.89 | 404,312 | +1.98(+2.48%) |
Nov 15, 2017 | 80.64 | 81.26 | 77.74 | 79.91 | 518,862 | -1.34(-1.65%) |
Nov 14, 2017 | 81.78 | 82.57 | 80.74 | 81.25 | 403,388 | -1.10(-1.34%) |
Nov 13, 2017 | 81.77 | 82.70 | 81.24 | 82.35 | 365,632 | -0.07(-0.08%) |
Nov 10, 2017 | 82.23 | 84.66 | 81.77 | 82.42 | 296,044 | -0.83(-0.99%) |
Nov 09, 2017 | 85.34 | 85.74 | 81.53 | 83.25 | 450,020 | -2.80(-3.25%) |
Nov 08, 2017 | 83.39 | 86.09 | 83.00 | 86.05 | 474,197 | +2.25(+2.68%) |
Nov 07, 2017 | 83.46 | 84.91 | 83.21 | 83.80 | 360,516 | +0.33(+0.39%) |
Nov 06, 2017 | 81.82 | 83.56 | 81.04 | 83.48 | 403,709 | +1.51(+1.84%) |
Nov 03, 2017 | 82.13 | 83.00 | 81.45 | 81.97 | 458,683 | -0.11(-0.13%) |
Nov 02, 2017 | 80.76 | 82.19 | 79.82 | 82.08 | 537,322 | +1.31(+1.62%) |
Nov 01, 2017 | 84.51 | 85.18 | 79.48 | 80.77 | 920,886 | -2.70(-3.23%) |
Oct 31, 2017 | 88.91 | 89.73 | 79.91 | 83.47 | 1,990,283 | -8.79(-9.53%) |
Oct 30, 2017 | 92.92 | 93.59 | 90.64 | 92.25 | 665,205 | -0.60(-0.65%) |
Oct 27, 2017 | 91.18 | 92.96 | 89.52 | 92.86 | 605,113 | +2.78(+3.08%) |
Oct 26, 2017 | 89.79 | 90.66 | 88.89 | 90.08 | 417,704 | +0.64(+0.72%) |
Oct 25, 2017 | 89.94 | 90.40 | 87.42 | 89.44 | 336,512 | -0.79(-0.87%) |
Oct 24, 2017 | 89.08 | 90.74 | 88.97 | 90.23 | 356,397 | +1.53(+1.72%) |
Oct 23, 2017 | 88.72 | 90.12 | 88.16 | 88.70 | 446,016 | -0.19(-0.21%) |
Oct 20, 2017 | 89.56 | 89.79 | 88.67 | 88.89 | 422,207 | +0.42(+0.48%) |
Oct 19, 2017 | 88.17 | 88.83 | 85.71 | 88.46 | 430,227 | -0.54(-0.61%) |
Oct 18, 2017 | 88.38 | 89.20 | 86.70 | 89.00 | 446,342 | +0.96(+1.09%) |
Oct 17, 2017 | 87.36 | 88.42 | 87.07 | 88.05 | 303,864 | +0.22(+0.25%) |
Oct 16, 2017 | 87.68 | 88.54 | 86.48 | 87.83 | 442,455 | +0.77(+0.88%) |
Oct 13, 2017 | 85.93 | 87.34 | 85.06 | 87.06 | 476,227 | +2.24(+2.64%) |
Oct 12, 2017 | 83.25 | 85.37 | 83.21 | 84.83 | 494,860 | +1.55(+1.86%) |
Oct 11, 2017 | 82.43 | 83.67 | 82.41 | 83.28 | 195,133 | +0.41(+0.50%) |
Oct 10, 2017 | 83.30 | 83.64 | 81.64 | 82.87 | 223,339 | +0.22(+0.26%) |
Oct 09, 2017 | 82.06 | 82.83 | 82.01 | 82.65 | 196,995 | +0.59(+0.72%) |
Oct 06, 2017 | 81.48 | 82.76 | 80.99 | 82.06 | 295,225 | +0.22(+0.26%) |
Oct 05, 2017 | 81.71 | 82.07 | 80.68 | 81.84 | 339,071 | +0.41(+0.51%) |
Oct 04, 2017 | 81.61 | 82.10 | 80.79 | 81.43 | 262,928 | -0.10(-0.12%) |
Oct 03, 2017 | 81.86 | 82.50 | 80.34 | 81.53 | 449,486 | -0.32(-0.39%) |