Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 76.11 | 76.11 | 76.11 | 0 | -0.96(-1.24%) | |
Dec 28, 2017 | 76.96 | 77.17 | 76.34 | 77.07 | 301,667 | +0.24(+0.31%) |
Dec 27, 2017 | 77.48 | 77.48 | 76.42 | 76.83 | 215,541 | -0.47(-0.61%) |
Dec 26, 2017 | 76.49 | 77.46 | 76.32 | 77.30 | 429,310 | +0.72(+0.94%) |
Dec 22, 2017 | 76.50 | 76.63 | 75.82 | 76.58 | 189,740 | +0.20(+0.26%) |
Dec 21, 2017 | 76.19 | 76.70 | 75.60 | 76.39 | 544,946 | +0.55(+0.73%) |
Dec 20, 2017 | 75.34 | 76.08 | 74.51 | 75.84 | 380,294 | +1.50(+2.02%) |
Dec 19, 2017 | 74.55 | 74.70 | 73.83 | 74.34 | 642,232 | -0.21(-0.29%) |
Dec 18, 2017 | 74.13 | 74.98 | 74.00 | 74.55 | 490,055 | +1.17(+1.60%) |
Dec 15, 2017 | 73.58 | 73.79 | 72.83 | 73.38 | 888,942 | +0.24(+0.33%) |
Dec 14, 2017 | 74.43 | 74.84 | 73.06 | 73.14 | 648,767 | -1.37(-1.83%) |
Dec 13, 2017 | 74.20 | 74.59 | 73.51 | 74.51 | 415,313 | +0.27(+0.36%) |
Dec 12, 2017 | 74.19 | 74.89 | 73.96 | 74.24 | 360,404 | +0.02(+0.02%) |
Dec 11, 2017 | 73.89 | 74.51 | 73.56 | 74.22 | 596,747 | +0.52(+0.71%) |
Dec 08, 2017 | 73.04 | 73.92 | 72.33 | 73.70 | 643,782 | +1.13(+1.55%) |
Dec 07, 2017 | 71.94 | 72.70 | 71.78 | 72.57 | 523,826 | +0.53(+0.74%) |
Dec 06, 2017 | 71.44 | 72.47 | 71.44 | 72.04 | 490,486 | +0.64(+0.89%) |
Dec 05, 2017 | 72.13 | 72.13 | 70.58 | 71.40 | 495,814 | -1.01(-1.40%) |
Dec 04, 2017 | 70.68 | 72.73 | 70.68 | 72.41 | 899,384 | +2.71(+3.88%) |
Dec 01, 2017 | 69.86 | 70.74 | 68.77 | 69.71 | 709,216 | -0.04(-0.05%) |
Nov 30, 2017 | 69.35 | 70.05 | 69.02 | 69.74 | 480,066 | +0.71(+1.03%) |
Nov 29, 2017 | 68.10 | 69.64 | 67.89 | 69.03 | 504,081 | +1.29(+1.90%) |
Nov 28, 2017 | 67.33 | 67.79 | 66.36 | 67.75 | 384,400 | +0.42(+0.62%) |
Nov 27, 2017 | 67.30 | 67.48 | 66.27 | 67.33 | 550,222 | +0.07(+0.11%) |
Nov 24, 2017 | 68.14 | 68.14 | 67.12 | 67.26 | 117,273 | -0.41(-0.60%) |
Nov 22, 2017 | 67.82 | 68.30 | 67.56 | 67.67 | 259,370 | +0.02(+0.03%) |
Nov 21, 2017 | 67.74 | 67.74 | 67.25 | 67.65 | 434,331 | +0.59(+0.87%) |
Nov 20, 2017 | 65.78 | 67.07 | 65.76 | 67.06 | 343,620 | +1.09(+1.65%) |
Nov 17, 2017 | 65.65 | 66.24 | 65.38 | 65.97 | 334,511 | +0.05(+0.08%) |
Nov 16, 2017 | 66.00 | 66.29 | 65.56 | 65.92 | 636,894 | +0.32(+0.49%) |
Nov 15, 2017 | 64.88 | 66.08 | 64.10 | 65.60 | 753,688 | +0.17(+0.26%) |
Nov 14, 2017 | 65.96 | 66.33 | 64.76 | 65.43 | 691,480 | -0.96(-1.45%) |
Nov 13, 2017 | 66.49 | 67.41 | 66.32 | 66.39 | 838,478 | -0.24(-0.36%) |
Nov 10, 2017 | 67.44 | 67.49 | 66.04 | 66.63 | 437,867 | -0.56(-0.83%) |
Nov 09, 2017 | 67.22 | 67.82 | 67.03 | 67.19 | 393,114 | -0.88(-1.30%) |
Nov 08, 2017 | 67.66 | 68.38 | 67.22 | 68.07 | 360,173 | +0.27(+0.40%) |
Nov 07, 2017 | 67.87 | 68.14 | 67.40 | 67.79 | 374,870 | -0.25(-0.36%) |
Nov 06, 2017 | 68.39 | 68.69 | 67.52 | 68.04 | 457,657 | -0.21(-0.31%) |
Nov 03, 2017 | 69.13 | 69.13 | 68.00 | 68.25 | 293,738 | -0.97(-1.40%) |
Nov 02, 2017 | 68.68 | 69.39 | 68.68 | 69.22 | 821,146 | +0.66(+0.96%) |
Nov 01, 2017 | 68.83 | 70.54 | 68.23 | 68.56 | 697,272 | +0.80(+1.18%) |
Oct 31, 2017 | 67.63 | 68.34 | 67.41 | 67.76 | 679,270 | +0.09(+0.13%) |
Oct 30, 2017 | 68.53 | 68.84 | 67.40 | 67.67 | 446,664 | -1.33(-1.93%) |
Oct 27, 2017 | 68.73 | 69.06 | 68.01 | 69.00 | 551,853 | -0.15(-0.22%) |
Oct 26, 2017 | 68.56 | 70.28 | 68.06 | 69.15 | 941,641 | +2.05(+3.05%) |
Oct 25, 2017 | 68.44 | 68.44 | 66.97 | 67.11 | 369,524 | -1.25(-1.83%) |
Oct 24, 2017 | 67.46 | 68.38 | 67.19 | 68.36 | 315,584 | +1.04(+1.55%) |
Oct 23, 2017 | 67.78 | 67.90 | 67.11 | 67.32 | 535,194 | -0.69(-1.01%) |
Oct 20, 2017 | 67.68 | 68.08 | 66.94 | 68.01 | 421,560 | +1.03(+1.54%) |
Oct 19, 2017 | 66.65 | 66.99 | 65.68 | 66.97 | 385,012 | -0.01(-0.01%) |
Oct 18, 2017 | 66.02 | 67.06 | 65.88 | 66.98 | 500,252 | +0.98(+1.48%) |
Oct 17, 2017 | 66.02 | 66.96 | 65.95 | 66.00 | 373,200 | -0.26(-0.40%) |
Oct 16, 2017 | 67.76 | 67.81 | 66.00 | 66.27 | 545,478 | -1.22(-1.80%) |
Oct 13, 2017 | 67.90 | 68.32 | 67.19 | 67.49 | 338,944 | +0.80(+1.20%) |
Oct 12, 2017 | 66.60 | 67.12 | 66.34 | 66.68 | 324,039 | +0.00(+0.00%) |
Oct 11, 2017 | 66.45 | 67.34 | 66.45 | 66.68 | 494,403 | +0.30(+0.45%) |
Oct 10, 2017 | 66.39 | 66.65 | 66.04 | 66.38 | 270,677 | +0.16(+0.24%) |
Oct 09, 2017 | 67.29 | 67.29 | 65.63 | 66.22 | 381,971 | -1.07(-1.59%) |
Oct 06, 2017 | 68.24 | 68.38 | 67.12 | 67.29 | 423,134 | -1.26(-1.84%) |
Oct 05, 2017 | 68.44 | 69.03 | 67.99 | 68.55 | 475,460 | +0.53(+0.78%) |
Oct 04, 2017 | 68.50 | 68.87 | 67.92 | 68.02 | 434,877 | -0.48(-0.70%) |
Oct 03, 2017 | 68.98 | 69.06 | 67.91 | 68.50 | 314,847 | -0.29(-0.42%) |