Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 77.21 | 77.21 | 77.21 | 0 | -0.16(-0.21%) | |
Dec 28, 2017 | 77.57 | 77.77 | 77.24 | 77.37 | 3,575,485 | -0.03(-0.03%) |
Dec 27, 2017 | 77.73 | 77.94 | 77.25 | 77.40 | 5,089,062 | -0.32(-0.41%) |
Dec 26, 2017 | 77.61 | 77.96 | 77.44 | 77.72 | 4,083,875 | +0.29(+0.38%) |
Dec 22, 2017 | 77.21 | 77.68 | 77.08 | 77.42 | 5,853,900 | +0.39(+0.50%) |
Dec 21, 2017 | 77.03 | 77.38 | 76.92 | 77.04 | 5,274,594 | +0.12(+0.15%) |
Dec 20, 2017 | 77.15 | 77.29 | 76.77 | 76.92 | 8,254,447 | -0.13(-0.16%) |
Dec 19, 2017 | 77.31 | 77.42 | 76.96 | 77.04 | 6,711,299 | -0.17(-0.22%) |
Dec 18, 2017 | 77.30 | 78.27 | 77.15 | 77.21 | 8,811,766 | -0.01(-0.01%) |
Dec 15, 2017 | 76.95 | 77.54 | 76.88 | 77.22 | 18,948,988 | +0.75(+0.98%) |
Dec 14, 2017 | 76.83 | 76.37 | 76.47 | 6,959,968 | +0.10(+0.13%) | |
Dec 13, 2017 | 75.65 | 76.82 | 75.60 | 76.37 | 8,497,054 | +0.87(+1.15%) |
Dec 12, 2017 | 75.51 | 76.06 | 75.48 | 75.51 | 7,804,799 | -0.32(-0.42%) |
Dec 11, 2017 | 75.83 | 75.91 | 75.42 | 75.83 | 5,778,404 | -0.12(-0.15%) |
Dec 08, 2017 | 75.94 | 75.94 | 75.28 | 75.94 | 7,000,964 | +0.23(+0.30%) |
Dec 07, 2017 | 76.52 | 76.53 | 75.54 | 75.72 | 8,655,802 | -0.97(-1.26%) |
Dec 06, 2017 | 76.80 | 77.13 | 76.53 | 76.68 | 8,011,092 | +0.00(+0.00%) |
Dec 05, 2017 | 76.91 | 77.18 | 76.53 | 10,332,451 | +0.00(+0.00%) | |
Dec 04, 2017 | 77.11 | 77.24 | 75.49 | 76.82 | 10,714,040 | +0.88(+1.16%) |
Dec 01, 2017 | 75.78 | 76.08 | 74.89 | 75.94 | 9,464,042 | +0.31(+0.41%) |
Nov 30, 2017 | 75.09 | 75.94 | 74.97 | 75.62 | 10,928,378 | +0.51(+0.68%) |
Nov 29, 2017 | 75.47 | 74.82 | 75.11 | 6,137,364 | -0.02(-0.02%) | |
Nov 28, 2017 | 75.20 | 75.23 | 74.82 | 75.13 | 5,760,908 | +0.37(+0.49%) |
Nov 27, 2017 | 74.23 | 74.87 | 74.08 | 74.76 | 7,377,352 | +0.43(+0.58%) |
Nov 24, 2017 | 74.45 | 74.76 | 74.31 | 74.33 | 2,613,945 | +0.10(+0.14%) |
Nov 22, 2017 | 74.37 | 74.72 | 74.00 | 74.23 | 7,147,995 | -0.33(-0.44%) |
Nov 21, 2017 | 74.10 | 74.97 | 73.97 | 74.56 | 7,372,748 | +0.38(+0.51%) |
Nov 20, 2017 | 74.31 | 74.42 | 73.71 | 74.18 | 5,861,962 | -0.13(-0.18%) |
Nov 17, 2017 | 74.75 | 74.87 | 74.02 | 74.31 | 7,070,453 | -0.69(-0.92%) |
Nov 16, 2017 | 75.50 | 75.55 | 74.60 | 75.00 | 8,442,632 | +0.86(+1.16%) |
Nov 15, 2017 | 74.57 | 74.74 | 73.95 | 74.15 | 7,953,701 | -0.54(-0.72%) |
Nov 14, 2017 | 74.57 | 74.83 | 74.35 | 74.68 | 5,992,077 | -0.11(-0.15%) |
Nov 13, 2017 | 74.52 | 75.14 | 74.48 | 74.79 | 8,178,808 | +0.71(+0.95%) |
Nov 10, 2017 | 73.94 | 74.28 | 73.77 | 74.09 | 8,600,201 | +0.32(+0.43%) |
Nov 09, 2017 | 73.41 | 74.09 | 73.36 | 73.77 | 6,282,963 | +0.17(+0.23%) |
Nov 08, 2017 | 73.10 | 73.62 | 72.94 | 73.60 | 8,218,451 | +0.50(+0.69%) |
Nov 07, 2017 | 72.30 | 73.11 | 71.78 | 73.09 | 8,179,927 | +0.78(+1.08%) |
Nov 06, 2017 | 72.73 | 72.81 | 72.30 | 72.31 | 6,171,873 | -0.45(-0.61%) |
Nov 03, 2017 | 72.93 | 73.25 | 72.66 | 72.76 | 6,076,499 | +0.06(+0.08%) |
Nov 02, 2017 | 72.93 | 73.15 | 72.46 | 72.70 | 5,974,971 | -0.32(-0.44%) |
Nov 01, 2017 | 72.55 | 73.23 | 72.36 | 73.02 | 5,811,830 | +0.46(+0.64%) |
Oct 31, 2017 | 72.68 | 72.69 | 72.04 | 72.56 | 8,471,278 | +0.06(+0.08%) |
Oct 30, 2017 | 73.04 | 73.18 | 72.41 | 72.50 | 6,410,183 | -0.65(-0.88%) |
Oct 27, 2017 | 73.56 | 73.56 | 72.65 | 73.15 | 8,845,937 | -0.39(-0.53%) |
Oct 26, 2017 | 73.27 | 73.76 | 73.20 | 73.53 | 7,418,034 | +0.54(+0.74%) |
Oct 25, 2017 | 73.03 | 73.20 | 72.51 | 72.99 | 10,738,385 | -0.10(-0.14%) |
Oct 24, 2017 | 73.42 | 73.46 | 72.95 | 73.09 | 13,707,203 | -0.27(-0.37%) |
Oct 23, 2017 | 74.48 | 74.67 | 73.00 | 73.36 | 15,895,703 | -0.80(-1.08%) |
Oct 20, 2017 | 75.40 | 75.59 | 73.61 | 74.16 | 23,796,596 | -2.81(-3.65%) |
Oct 19, 2017 | 77.06 | 77.31 | 76.59 | 76.97 | 10,214,352 | -0.41(-0.53%) |
Oct 18, 2017 | 77.39 | 77.53 | 76.75 | 77.38 | 8,871,249 | -0.02(-0.03%) |
Oct 17, 2017 | 77.61 | 77.65 | 77.07 | 77.41 | 6,373,159 | -0.28(-0.37%) |
Oct 16, 2017 | 77.55 | 77.88 | 77.33 | 77.69 | 4,986,123 | +0.08(+0.11%) |
Oct 13, 2017 | 77.32 | 78.00 | 77.23 | 77.61 | 8,340,142 | +0.74(+0.97%) |
Oct 12, 2017 | 76.25 | 76.99 | 76.23 | 76.86 | 7,174,967 | +0.58(+0.75%) |
Oct 11, 2017 | 75.98 | 76.51 | 75.96 | 76.29 | 8,530,453 | -0.13(-0.17%) |
Oct 10, 2017 | 77.05 | 77.61 | 74.95 | 76.42 | 20,531,392 | -0.42(-0.54%) |
Oct 09, 2017 | 77.07 | 77.26 | 76.68 | 76.84 | 6,172,947 | -0.18(-0.23%) |
Oct 06, 2017 | 76.74 | 77.03 | 76.64 | 77.01 | 6,284,392 | +0.25(+0.33%) |
Oct 05, 2017 | 77.15 | 77.28 | 76.69 | 76.76 | 8,287,455 | -0.33(-0.42%) |
Oct 04, 2017 | 76.84 | 77.40 | 76.76 | 77.09 | 7,361,928 | +0.25(+0.33%) |
Oct 03, 2017 | 76.71 | 77.02 | 76.37 | 76.84 | 7,085,224 | +0.29(+0.38%) |