Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 74.48 | 74.48 | 74.48 | 0 | +0.12(+0.16%) | |
Dec 28, 2017 | 74.40 | 74.44 | 74.34 | 74.36 | 2,592,425 | -0.06(-0.08%) |
Dec 27, 2017 | 74.40 | 74.46 | 74.38 | 74.42 | 3,052,789 | +0.02(+0.03%) |
Dec 26, 2017 | 74.36 | 74.40 | 74.26 | 74.40 | 2,186,501 | +0.10(+0.14%) |
Dec 22, 2017 | 74.20 | 74.32 | 74.16 | 74.30 | 6,922,024 | +0.14(+0.19%) |
Dec 21, 2017 | 74.18 | 74.24 | 74.11 | 74.16 | 3,034,583 | +0.02(+0.03%) |
Dec 20, 2017 | 74.13 | 74.16 | 74.03 | 74.13 | 5,144,275 | +0.08(+0.11%) |
Dec 19, 2017 | 74.18 | 74.22 | 74.03 | 74.05 | 3,067,250 | -0.14(-0.18%) |
Dec 18, 2017 | 74.19 | 74.29 | 74.15 | 74.19 | 5,925,110 | +0.08(+0.11%) |
Dec 15, 2017 | 74.15 | 74.21 | 74.07 | 74.11 | 3,140,987 | +0.02(+0.03%) |
Dec 14, 2017 | 74.27 | 74.31 | 73.99 | 74.09 | 6,764,523 | -0.18(-0.24%) |
Dec 13, 2017 | 74.29 | 74.35 | 74.21 | 74.27 | 4,147,291 | +0.00(+0.00%) |
Dec 12, 2017 | 74.25 | 74.33 | 74.25 | 74.27 | 2,236,198 | +0.00(+0.00%) |
Dec 11, 2017 | 74.26 | 74.31 | 74.23 | 74.27 | 2,779,671 | +0.04(+0.05%) |
Dec 08, 2017 | 74.27 | 74.27 | 74.17 | 74.23 | 2,981,060 | +0.04(+0.05%) |
Dec 07, 2017 | 74.15 | 74.19 | 74.07 | 74.19 | 4,914,322 | +0.06(+0.08%) |
Dec 06, 2017 | 74.19 | 74.29 | 74.09 | 74.13 | 3,848,707 | -0.08(-0.11%) |
Dec 05, 2017 | 74.25 | 74.29 | 74.15 | 74.21 | 3,762,378 | +0.04(+0.05%) |
Dec 04, 2017 | 74.37 | 74.41 | 74.15 | 74.17 | 4,143,763 | -0.04(-0.05%) |
Dec 01, 2017 | 74.33 | 74.37 | 74.05 | 74.21 | 7,884,368 | -0.05(-0.06%) |
Nov 30, 2017 | 74.34 | 74.40 | 74.26 | 74.26 | 7,689,069 | -0.02(-0.03%) |
Nov 29, 2017 | 74.32 | 74.38 | 74.22 | 74.28 | 4,438,456 | -0.10(-0.14%) |
Nov 28, 2017 | 74.20 | 74.42 | 74.18 | 74.38 | 11,175,102 | +0.20(+0.27%) |
Nov 27, 2017 | 74.34 | 74.38 | 74.06 | 74.18 | 3,742,752 | -0.18(-0.24%) |
Nov 24, 2017 | 74.28 | 74.38 | 74.28 | 74.36 | 1,486,004 | +0.06(+0.08%) |
Nov 22, 2017 | 74.20 | 74.32 | 74.16 | 74.30 | 4,939,104 | +0.16(+0.22%) |
Nov 21, 2017 | 74.12 | 74.22 | 74.08 | 74.14 | 4,805,133 | +0.14(+0.19%) |
Nov 20, 2017 | 73.98 | 74.12 | 73.96 | 74.00 | 2,978,237 | +0.04(+0.05%) |
Nov 17, 2017 | 73.86 | 74.00 | 73.84 | 73.96 | 5,670,988 | -0.04(-0.05%) |
Nov 16, 2017 | 73.69 | 74.12 | 73.67 | 74.00 | 10,748,909 | +0.68(+0.93%) |
Nov 15, 2017 | 73.13 | 73.39 | 72.93 | 73.31 | 9,190,952 | -0.06(-0.08%) |
Nov 14, 2017 | 73.57 | 73.61 | 73.27 | 73.37 | 5,340,133 | -0.28(-0.38%) |
Nov 13, 2017 | 73.65 | 73.74 | 73.63 | 73.65 | 7,209,833 | -0.08(-0.11%) |
Nov 10, 2017 | 73.45 | 73.80 | 73.43 | 73.74 | 8,091,858 | +0.34(+0.47%) |
Nov 09, 2017 | 73.72 | 73.72 | 73.27 | 73.39 | 18,803,608 | -0.48(-0.65%) |
Nov 08, 2017 | 74.18 | 74.21 | 73.86 | 73.88 | 5,959,440 | -0.36(-0.49%) |
Nov 07, 2017 | 74.36 | 74.42 | 74.20 | 74.24 | 8,942,722 | -0.10(-0.14%) |
Nov 06, 2017 | 74.40 | 74.49 | 74.34 | 74.34 | 8,447,797 | -0.04(-0.05%) |
Nov 03, 2017 | 74.44 | 74.50 | 74.34 | 74.38 | 4,409,620 | -0.04(-0.05%) |
Nov 02, 2017 | 74.46 | 74.49 | 74.32 | 74.42 | 4,771,344 | -0.04(-0.05%) |
Nov 01, 2017 | 74.58 | 74.60 | 74.44 | 74.46 | 3,495,561 | -0.06(-0.08%) |
Oct 31, 2017 | 74.48 | 74.54 | 74.45 | 74.52 | 2,797,498 | +0.04(+0.05%) |
Oct 30, 2017 | 74.54 | 74.38 | 74.48 | 3,046,146 | -0.02(-0.03%) | |
Oct 27, 2017 | 74.36 | 74.52 | 74.30 | 74.50 | 4,311,837 | +0.18(+0.24%) |
Oct 26, 2017 | 74.40 | 74.48 | 74.28 | 74.32 | 5,385,262 | -0.10(-0.13%) |
Oct 25, 2017 | 74.56 | 74.57 | 74.34 | 74.42 | 5,617,052 | -0.24(-0.32%) |
Oct 24, 2017 | 74.64 | 74.70 | 74.60 | 74.66 | 4,802,364 | +0.06(+0.08%) |
Oct 23, 2017 | 74.71 | 74.74 | 74.60 | 74.60 | 1,536,196 | -0.08(-0.11%) |
Oct 20, 2017 | 74.64 | 74.72 | 74.60 | 74.68 | 1,623,871 | +0.06(+0.08%) |
Oct 19, 2017 | 74.56 | 74.64 | 74.50 | 74.62 | 1,745,512 | +0.04(+0.05%) |
Oct 18, 2017 | 74.54 | 74.64 | 74.54 | 74.58 | 2,780,397 | +0.04(+0.05%) |
Oct 17, 2017 | 74.38 | 74.56 | 74.38 | 74.54 | 2,866,504 | +0.12(+0.16%) |
Oct 16, 2017 | 74.40 | 74.44 | 74.36 | 74.42 | 2,490,073 | +0.02(+0.03%) |
Oct 13, 2017 | 74.44 | 74.44 | 74.32 | 74.40 | 3,540,515 | +0.04(+0.05%) |
Oct 12, 2017 | 74.42 | 74.42 | 74.34 | 74.36 | 2,493,018 | -0.06(-0.08%) |
Oct 11, 2017 | 74.46 | 74.50 | 74.40 | 74.42 | 2,474,403 | -0.10(-0.13%) |
Oct 10, 2017 | 74.50 | 74.54 | 74.40 | 74.52 | 5,100,676 | +0.06(+0.08%) |
Oct 09, 2017 | 74.46 | 74.50 | 74.40 | 74.46 | 626,280 | +0.06(+0.08%) |
Oct 06, 2017 | 74.42 | 74.50 | 74.34 | 74.40 | 4,326,520 | -0.10(-0.13%) |
Oct 05, 2017 | 74.40 | 74.50 | 74.38 | 74.50 | 3,270,861 | +0.10(+0.13%) |
Oct 04, 2017 | 74.48 | 74.48 | 74.36 | 74.40 | 2,825,148 | -0.12(-0.16%) |
Oct 03, 2017 | 74.34 | 74.52 | 74.34 | 74.52 | 3,598,583 | +0.14(+0.19%) |