Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.54 | 66.54 | 66.54 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.29 | 68.48 | 67.58 | 67.85 | 188,215 | -0.13(-0.19%) |
Dec 27, 2017 | 67.84 | 68.68 | 67.45 | 67.98 | 233,765 | +0.17(+0.25%) |
Dec 26, 2017 | 68.52 | 68.94 | 67.37 | 67.81 | 375,067 | -1.49(-2.15%) |
Dec 22, 2017 | 69.46 | 69.85 | 68.75 | 69.30 | 145,623 | -0.22(-0.31%) |
Dec 21, 2017 | 70.12 | 70.87 | 68.79 | 69.52 | 291,891 | -0.61(-0.87%) |
Dec 20, 2017 | 70.87 | 71.20 | 69.70 | 70.13 | 184,952 | +0.08(+0.11%) |
Dec 19, 2017 | 70.73 | 71.63 | 69.87 | 70.05 | 304,621 | -0.84(-1.18%) |
Dec 18, 2017 | 70.45 | 71.39 | 70.28 | 70.89 | 398,180 | +0.48(+0.69%) |
Dec 15, 2017 | 68.69 | 71.24 | 68.10 | 70.41 | 649,387 | +1.95(+2.85%) |
Dec 14, 2017 | 68.68 | 70.12 | 68.23 | 68.46 | 359,197 | -0.23(-0.33%) |
Dec 13, 2017 | 68.29 | 69.52 | 68.18 | 68.68 | 322,672 | +0.61(+0.90%) |
Dec 12, 2017 | 69.07 | 69.13 | 67.66 | 68.07 | 391,494 | -1.14(-1.65%) |
Dec 11, 2017 | 68.02 | 69.85 | 67.43 | 69.22 | 597,654 | -0.25(-0.35%) |
Dec 08, 2017 | 71.77 | 71.77 | 69.18 | 69.46 | 443,736 | -1.45(-2.04%) |
Dec 07, 2017 | 70.93 | 71.45 | 70.31 | 70.91 | 348,877 | +0.79(+1.13%) |
Dec 06, 2017 | 68.88 | 70.66 | 68.78 | 70.12 | 346,097 | +0.69(+0.99%) |
Dec 05, 2017 | 68.73 | 71.66 | 68.06 | 69.43 | 475,464 | +0.17(+0.24%) |
Dec 04, 2017 | 72.24 | 72.96 | 68.61 | 69.26 | 687,789 | -2.28(-3.18%) |
Dec 01, 2017 | 73.57 | 73.71 | 70.94 | 71.54 | 916,460 | -2.39(-3.23%) |
Nov 30, 2017 | 75.44 | 76.08 | 73.23 | 73.93 | 615,913 | -0.96(-1.28%) |
Nov 29, 2017 | 82.56 | 83.28 | 74.31 | 74.89 | 770,385 | -7.89(-9.53%) |
Nov 28, 2017 | 82.58 | 83.17 | 82.25 | 82.77 | 225,135 | +0.67(+0.82%) |
Nov 27, 2017 | 83.57 | 83.95 | 82.10 | 82.10 | 256,826 | -1.86(-2.22%) |
Nov 24, 2017 | 82.85 | 84.29 | 82.85 | 83.97 | 185,541 | +1.54(+1.87%) |
Nov 22, 2017 | 84.69 | 85.16 | 82.12 | 82.43 | 210,462 | -1.99(-2.36%) |
Nov 21, 2017 | 82.69 | 84.74 | 82.69 | 84.42 | 359,656 | +1.66(+2.00%) |
Nov 20, 2017 | 81.55 | 83.08 | 81.09 | 82.76 | 294,244 | +1.87(+2.32%) |
Nov 17, 2017 | 82.20 | 82.70 | 80.69 | 80.89 | 486,752 | -1.07(-1.31%) |
Nov 16, 2017 | 80.64 | 82.72 | 80.64 | 81.97 | 403,941 | +1.98(+2.48%) |
Nov 15, 2017 | 80.71 | 81.33 | 77.81 | 79.98 | 518,386 | -1.34(-1.65%) |
Nov 14, 2017 | 81.86 | 82.65 | 80.81 | 81.32 | 403,018 | -1.10(-1.34%) |
Nov 13, 2017 | 81.85 | 82.77 | 81.31 | 82.43 | 365,296 | -0.07(-0.08%) |
Nov 10, 2017 | 82.30 | 84.74 | 81.85 | 82.50 | 295,773 | -0.83(-0.99%) |
Nov 09, 2017 | 85.42 | 85.82 | 81.60 | 83.33 | 449,607 | -2.80(-3.25%) |
Nov 08, 2017 | 83.46 | 86.17 | 83.08 | 86.13 | 473,762 | +2.25(+2.68%) |
Nov 07, 2017 | 83.53 | 84.98 | 83.29 | 83.88 | 360,185 | +0.33(+0.39%) |
Nov 06, 2017 | 81.90 | 83.63 | 81.12 | 83.55 | 403,339 | +1.51(+1.84%) |
Nov 03, 2017 | 82.20 | 83.08 | 81.52 | 82.04 | 458,262 | -0.11(-0.13%) |
Nov 02, 2017 | 80.83 | 82.26 | 79.89 | 82.15 | 536,829 | +1.31(+1.62%) |
Nov 01, 2017 | 84.59 | 85.26 | 79.55 | 80.84 | 920,041 | -2.70(-3.23%) |
Oct 31, 2017 | 89.00 | 89.81 | 79.98 | 83.54 | 1,988,458 | -8.80(-9.53%) |
Oct 30, 2017 | 93.01 | 93.68 | 90.72 | 92.34 | 664,595 | -0.60(-0.65%) |
Oct 27, 2017 | 91.26 | 93.05 | 89.60 | 92.94 | 604,558 | +2.78(+3.08%) |
Oct 26, 2017 | 89.87 | 90.74 | 88.97 | 90.16 | 417,321 | +0.64(+0.72%) |
Oct 25, 2017 | 90.02 | 90.49 | 87.50 | 89.52 | 336,203 | -0.79(-0.87%) |
Oct 24, 2017 | 89.16 | 90.82 | 89.06 | 90.31 | 356,070 | +1.53(+1.72%) |
Oct 23, 2017 | 88.80 | 90.20 | 88.24 | 88.78 | 445,607 | -0.19(-0.21%) |
Oct 20, 2017 | 89.64 | 89.87 | 88.75 | 88.97 | 421,819 | +0.42(+0.48%) |
Oct 19, 2017 | 88.25 | 88.91 | 85.79 | 88.54 | 429,833 | -0.54(-0.61%) |
Oct 18, 2017 | 88.46 | 89.28 | 86.78 | 89.09 | 445,932 | +0.96(+1.09%) |
Oct 17, 2017 | 87.44 | 88.50 | 87.15 | 88.13 | 303,585 | +0.22(+0.25%) |
Oct 16, 2017 | 87.76 | 88.62 | 86.56 | 87.91 | 442,049 | +0.77(+0.88%) |
Oct 13, 2017 | 86.01 | 87.42 | 85.14 | 87.14 | 475,790 | +2.24(+2.64%) |
Oct 12, 2017 | 83.33 | 85.45 | 83.29 | 84.90 | 494,406 | +1.55(+1.86%) |
Oct 11, 2017 | 82.51 | 83.75 | 82.49 | 83.36 | 194,954 | +0.41(+0.50%) |
Oct 10, 2017 | 83.38 | 83.72 | 81.72 | 82.94 | 223,134 | +0.22(+0.26%) |
Oct 09, 2017 | 82.13 | 82.90 | 82.08 | 82.72 | 196,814 | +0.59(+0.72%) |
Oct 06, 2017 | 81.55 | 82.83 | 81.07 | 82.13 | 294,954 | +0.22(+0.26%) |
Oct 05, 2017 | 81.79 | 82.14 | 80.75 | 81.92 | 338,760 | +0.41(+0.51%) |
Oct 04, 2017 | 81.69 | 82.17 | 80.86 | 81.50 | 262,687 | -0.10(-0.12%) |
Oct 03, 2017 | 81.94 | 82.58 | 80.42 | 81.60 | 449,074 | -0.32(-0.39%) |