Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 72.96 | 72.96 | 72.96 | 0 | -0.95(-1.28%) | |
Dec 28, 2017 | 73.92 | 73.92 | 73.32 | 73.91 | 753,148 | +0.24(+0.33%) |
Dec 27, 2017 | 73.61 | 73.81 | 73.06 | 73.66 | 1,176,669 | +0.19(+0.26%) |
Dec 26, 2017 | 73.66 | 73.70 | 73.28 | 73.48 | 745,770 | -0.19(-0.25%) |
Dec 22, 2017 | 74.00 | 74.00 | 73.31 | 73.66 | 1,028,951 | -0.09(-0.12%) |
Dec 21, 2017 | 73.35 | 74.09 | 73.32 | 73.75 | 1,859,162 | +0.33(+0.45%) |
Dec 20, 2017 | 74.20 | 74.27 | 73.42 | 73.42 | 1,294,891 | -0.65(-0.88%) |
Dec 19, 2017 | 74.57 | 74.67 | 74.07 | 74.08 | 1,375,183 | -0.22(-0.30%) |
Dec 18, 2017 | 74.03 | 74.65 | 73.99 | 74.30 | 1,991,751 | +0.72(+0.98%) |
Dec 15, 2017 | 73.64 | 74.03 | 73.36 | 73.57 | 4,778,228 | +0.23(+0.32%) |
Dec 14, 2017 | 73.51 | 74.00 | 73.27 | 73.34 | 1,573,197 | -0.13(-0.18%) |
Dec 13, 2017 | 73.47 | 73.97 | 73.36 | 73.48 | 1,834,375 | +0.18(+0.24%) |
Dec 12, 2017 | 73.30 | 73.68 | 72.99 | 73.30 | 1,821,647 | -0.41(-0.56%) |
Dec 11, 2017 | 74.49 | 74.49 | 73.56 | 73.71 | 1,838,898 | -0.78(-1.04%) |
Dec 08, 2017 | 74.33 | 74.82 | 74.07 | 74.49 | 2,099,684 | +0.24(+0.33%) |
Dec 07, 2017 | 74.25 | 74.58 | 74.00 | 74.25 | 1,768,125 | -0.17(-0.23%) |
Dec 06, 2017 | 74.50 | 75.33 | 74.33 | 74.42 | 1,748,014 | +0.13(+0.17%) |
Dec 05, 2017 | 74.71 | 75.18 | 74.23 | 74.29 | 2,124,720 | -0.19(-0.25%) |
Dec 04, 2017 | 74.89 | 75.35 | 74.29 | 74.48 | 2,583,099 | -0.08(-0.11%) |
Dec 01, 2017 | 74.61 | 74.87 | 73.07 | 74.56 | 2,781,307 | -0.06(-0.08%) |
Nov 30, 2017 | 73.37 | 75.15 | 73.11 | 74.62 | 3,403,050 | +1.48(+2.03%) |
Nov 29, 2017 | 72.67 | 73.41 | 72.59 | 73.14 | 1,862,771 | +0.70(+0.96%) |
Nov 28, 2017 | 71.38 | 72.53 | 71.38 | 72.44 | 1,999,314 | +1.30(+1.82%) |
Nov 27, 2017 | 70.82 | 71.25 | 70.74 | 71.14 | 1,276,557 | +0.36(+0.51%) |
Nov 24, 2017 | 70.85 | 71.26 | 70.75 | 70.79 | 763,486 | -0.04(-0.06%) |
Nov 22, 2017 | 71.00 | 71.27 | 70.70 | 70.83 | 1,248,137 | -0.27(-0.38%) |
Nov 21, 2017 | 70.81 | 71.30 | 70.67 | 71.10 | 2,041,424 | +0.66(+0.94%) |
Nov 20, 2017 | 70.37 | 70.65 | 70.15 | 70.44 | 1,470,536 | +0.17(+0.24%) |
Nov 17, 2017 | 70.02 | 70.43 | 69.78 | 70.27 | 1,662,602 | +0.05(+0.08%) |
Nov 16, 2017 | 70.44 | 70.82 | 70.04 | 70.21 | 1,907,570 | -0.23(-0.33%) |
Nov 15, 2017 | 70.62 | 71.09 | 70.37 | 70.45 | 2,048,178 | -0.56(-0.79%) |
Nov 14, 2017 | 71.12 | 71.56 | 70.97 | 71.01 | 1,398,502 | -0.01(-0.01%) |
Nov 13, 2017 | 70.88 | 71.21 | 70.85 | 71.02 | 1,466,899 | +0.13(+0.19%) |
Nov 10, 2017 | 70.49 | 71.05 | 70.17 | 70.88 | 1,801,279 | +0.05(+0.08%) |
Nov 09, 2017 | 72.02 | 72.27 | 70.18 | 70.83 | 2,354,578 | -1.42(-1.97%) |
Nov 08, 2017 | 71.75 | 72.72 | 71.28 | 72.26 | 2,845,723 | +0.11(+0.15%) |
Nov 07, 2017 | 71.25 | 72.36 | 71.20 | 72.15 | 2,997,140 | +1.02(+1.43%) |
Nov 06, 2017 | 70.37 | 71.20 | 70.19 | 71.13 | 1,944,320 | +0.86(+1.22%) |
Nov 03, 2017 | 69.96 | 71.45 | 69.95 | 70.28 | 2,901,341 | -0.21(-0.30%) |
Nov 02, 2017 | 70.59 | 71.84 | 67.87 | 70.49 | 5,332,735 | +4.31(+6.51%) |
Nov 01, 2017 | 66.39 | 66.75 | 66.14 | 66.18 | 2,118,957 | -0.12(-0.19%) |
Oct 31, 2017 | 66.64 | 66.93 | 66.25 | 66.31 | 2,184,185 | -0.45(-0.68%) |
Oct 30, 2017 | 66.73 | 66.95 | 66.21 | 66.76 | 2,274,827 | -0.25(-0.37%) |
Oct 27, 2017 | 67.68 | 67.73 | 66.91 | 67.01 | 2,355,540 | -0.56(-0.83%) |
Oct 26, 2017 | 66.98 | 67.82 | 66.98 | 67.57 | 2,054,645 | +1.07(+1.61%) |
Oct 25, 2017 | 66.80 | 67.07 | 66.07 | 66.50 | 2,254,163 | -0.60(-0.89%) |
Oct 24, 2017 | 67.30 | 67.46 | 66.99 | 67.10 | 1,570,586 | -0.19(-0.28%) |
Oct 23, 2017 | 67.93 | 68.02 | 67.27 | 67.29 | 1,903,482 | -0.55(-0.81%) |
Oct 20, 2017 | 67.73 | 67.84 | 67.43 | 67.84 | 1,427,436 | +0.31(+0.46%) |
Oct 19, 2017 | 67.63 | 67.83 | 66.97 | 67.53 | 1,939,094 | -0.18(-0.26%) |
Oct 18, 2017 | 68.02 | 68.27 | 67.69 | 67.70 | 1,452,022 | -0.15(-0.22%) |
Oct 17, 2017 | 67.78 | 68.39 | 67.72 | 67.86 | 1,583,982 | -0.02(-0.03%) |
Oct 16, 2017 | 68.14 | 68.38 | 67.63 | 67.87 | 1,673,327 | +0.01(+0.01%) |
Oct 13, 2017 | 68.11 | 68.13 | 67.58 | 67.87 | 1,724,819 | -0.19(-0.27%) |
Oct 12, 2017 | 68.13 | 68.44 | 67.94 | 68.05 | 1,881,998 | -0.20(-0.30%) |
Oct 11, 2017 | 67.87 | 68.60 | 67.87 | 68.26 | 2,018,014 | +0.41(+0.60%) |
Oct 10, 2017 | 67.76 | 68.35 | 67.46 | 67.85 | 1,575,012 | +0.16(+0.24%) |
Oct 09, 2017 | 67.64 | 67.95 | 67.34 | 67.69 | 1,615,805 | +0.06(+0.09%) |
Oct 06, 2017 | 66.56 | 67.84 | 66.41 | 67.62 | 3,085,901 | +1.20(+1.81%) |
Oct 05, 2017 | 66.00 | 66.72 | 65.91 | 66.42 | 1,913,374 | +0.43(+0.65%) |
Oct 04, 2017 | 65.93 | 66.19 | 65.83 | 65.99 | 1,594,936 | +0.16(+0.24%) |
Oct 03, 2017 | 65.74 | 66.25 | 65.74 | 65.83 | 2,224,081 | +0.15(+0.23%) |