Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 76.70 | 76.70 | 76.70 | 0 | -2.27(-2.87%) | |
Dec 28, 2017 | 80.39 | 80.39 | 78.19 | 78.97 | 515,269 | -1.07(-1.34%) |
Dec 27, 2017 | 80.11 | 81.16 | 79.95 | 80.04 | 491,558 | -0.07(-0.09%) |
Dec 26, 2017 | 79.24 | 80.24 | 78.84 | 80.11 | 618,098 | +0.59(+0.74%) |
Dec 22, 2017 | 79.00 | 80.00 | 77.50 | 79.52 | 610,576 | +0.28(+0.35%) |
Dec 21, 2017 | 77.65 | 79.47 | 77.29 | 79.24 | 721,860 | +1.68(+2.17%) |
Dec 20, 2017 | 77.14 | 77.57 | 76.17 | 77.56 | 653,686 | +0.42(+0.54%) |
Dec 19, 2017 | 75.00 | 77.45 | 74.88 | 77.14 | 963,756 | +2.41(+3.22%) |
Dec 18, 2017 | 75.07 | 76.79 | 73.46 | 74.73 | 1,359,397 | +0.30(+0.40%) |
Dec 15, 2017 | 73.25 | 74.43 | 73.20 | 74.43 | 2,005,036 | +1.21(+1.65%) |
Dec 14, 2017 | 74.00 | 74.69 | 72.00 | 73.22 | 1,339,908 | -0.81(-1.09%) |
Dec 13, 2017 | 70.48 | 74.25 | 70.24 | 74.03 | 1,977,033 | +3.63(+5.16%) |
Dec 12, 2017 | 66.22 | 70.97 | 65.97 | 70.40 | 1,506,663 | +4.06(+6.12%) |
Dec 11, 2017 | 66.63 | 66.64 | 64.45 | 66.34 | 1,167,872 | -0.43(-0.64%) |
Dec 08, 2017 | 67.59 | 68.75 | 66.00 | 66.77 | 1,037,832 | -0.08(-0.12%) |
Dec 07, 2017 | 64.92 | 67.16 | 64.65 | 66.85 | 1,141,523 | +1.82(+2.80%) |
Dec 06, 2017 | 65.00 | 66.45 | 64.77 | 65.03 | 832,862 | -0.20(-0.31%) |
Dec 05, 2017 | 64.44 | 65.88 | 63.00 | 65.23 | 1,098,196 | +0.65(+1.01%) |
Dec 04, 2017 | 66.90 | 66.90 | 66.35 | 64.58 | 969,252 | -1.41(-2.14%) |
Dec 01, 2017 | 68.67 | 64.87 | 65.99 | 1,226,455 | -2.63(-3.83%) | |
Nov 30, 2017 | 67.80 | 68.96 | 65.87 | 68.62 | 716,793 | +0.97(+1.43%) |
Nov 29, 2017 | 67.94 | 68.60 | 65.21 | 67.65 | 905,661 | -0.49(-0.72%) |
Nov 28, 2017 | 69.49 | 69.60 | 67.77 | 68.14 | 612,416 | -1.46(-2.10%) |
Nov 27, 2017 | 68.50 | 70.49 | 68.50 | 69.60 | 776,899 | +1.23(+1.80%) |
Nov 24, 2017 | 68.80 | 69.36 | 67.34 | 68.37 | 367,516 | -0.13(-0.19%) |
Nov 22, 2017 | 73.24 | 73.28 | 66.00 | 68.50 | 2,120,736 | -4.57(-6.25%) |
Nov 21, 2017 | 72.32 | 73.20 | 72.18 | 73.07 | 422,280 | +0.95(+1.32%) |
Nov 20, 2017 | 71.61 | 72.22 | 70.61 | 72.12 | 476,080 | +0.67(+0.94%) |
Nov 17, 2017 | 70.64 | 72.17 | 70.51 | 71.45 | 837,879 | +0.74(+1.05%) |
Nov 16, 2017 | 69.11 | 71.10 | 69.00 | 70.71 | 762,631 | +2.45(+3.59%) |
Nov 15, 2017 | 68.20 | 68.79 | 66.66 | 68.26 | 591,198 | -0.53(-0.77%) |
Nov 14, 2017 | 69.78 | 72.75 | 68.76 | 68.79 | 1,312,679 | -1.30(-1.85%) |
Nov 13, 2017 | 68.50 | 70.21 | 67.76 | 70.09 | 584,022 | +1.29(+1.88%) |
Nov 10, 2017 | 67.79 | 69.26 | 67.74 | 68.80 | 490,579 | +1.01(+1.49%) |
Nov 09, 2017 | 67.64 | 68.65 | 67.05 | 67.79 | 540,852 | -0.66(-0.96%) |
Nov 08, 2017 | 66.60 | 68.82 | 66.39 | 68.45 | 682,683 | +1.45(+2.16%) |
Nov 07, 2017 | 68.60 | 69.00 | 66.97 | 67.00 | 1,042,361 | -1.55(-2.26%) |
Nov 06, 2017 | 67.55 | 68.91 | 67.44 | 68.55 | 715,478 | +1.15(+1.71%) |
Nov 03, 2017 | 67.10 | 68.42 | 66.40 | 67.40 | 1,122,703 | +0.55(+0.82%) |
Nov 02, 2017 | 66.31 | 67.68 | 66.21 | 66.85 | 1,055,151 | +0.18(+0.27%) |
Nov 01, 2017 | 67.06 | 67.81 | 66.20 | 66.67 | 838,039 | -0.52(-0.77%) |
Oct 31, 2017 | 64.65 | 68.00 | 64.50 | 67.19 | 1,418,006 | +2.54(+3.93%) |
Oct 30, 2017 | 66.19 | 66.98 | 62.96 | 64.65 | 1,414,044 | -2.02(-3.03%) |
Oct 27, 2017 | 65.00 | 67.66 | 64.52 | 66.67 | 1,954,398 | +3.30(+5.20%) |
Oct 26, 2017 | 65.72 | 65.84 | 63.00 | 63.38 | 2,541,369 | -1.73(-2.66%) |
Oct 25, 2017 | 80.22 | 81.93 | 64.85 | 65.11 | 8,234,247 | -10.15(-13.49%) |
Oct 24, 2017 | 75.01 | 76.35 | 73.63 | 75.26 | 2,280,644 | +0.43(+0.57%) |
Oct 23, 2017 | 77.00 | 77.00 | 74.05 | 74.83 | 1,172,952 | -1.42(-1.86%) |
Oct 20, 2017 | 76.53 | 77.29 | 75.41 | 76.25 | 789,962 | +0.35(+0.46%) |
Oct 19, 2017 | 76.17 | 76.55 | 74.54 | 75.90 | 610,176 | -0.93(-1.21%) |
Oct 18, 2017 | 77.02 | 78.41 | 76.16 | 76.83 | 799,244 | +0.40(+0.52%) |
Oct 17, 2017 | 75.29 | 76.61 | 74.26 | 76.43 | 1,349,272 | +0.92(+1.22%) |
Oct 16, 2017 | 77.00 | 77.95 | 75.42 | 75.51 | 644,356 | -1.11(-1.45%) |
Oct 13, 2017 | 78.62 | 78.73 | 76.14 | 76.62 | 786,775 | -2.35(-2.98%) |
Oct 12, 2017 | 77.16 | 79.60 | 76.80 | 78.97 | 812,991 | +1.90(+2.47%) |
Oct 11, 2017 | 77.79 | 78.02 | 75.45 | 77.07 | 699,802 | -0.45(-0.58%) |
Oct 10, 2017 | 77.00 | 77.88 | 76.41 | 77.52 | 526,093 | +0.30(+0.39%) |
Oct 09, 2017 | 75.62 | 77.68 | 75.62 | 77.22 | 651,935 | +1.60(+2.12%) |
Oct 06, 2017 | 75.00 | 76.33 | 75.00 | 75.62 | 892,292 | +0.28(+0.37%) |
Oct 05, 2017 | 78.44 | 78.82 | 75.16 | 75.34 | 748,300 | -2.95(-3.77%) |
Oct 04, 2017 | 79.84 | 79.99 | 77.84 | 78.29 | 499,342 | -1.32(-1.66%) |
Oct 03, 2017 | 79.50 | 80.28 | 78.52 | 79.61 | 524,772 | +0.41(+0.52%) |