Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.55 | 66.55 | 66.55 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.29 | 68.48 | 67.58 | 67.86 | 188,201 | -0.13(-0.19%) |
Dec 27, 2017 | 67.85 | 68.69 | 67.45 | 67.99 | 233,748 | +0.17(+0.25%) |
Dec 26, 2017 | 68.53 | 68.94 | 67.38 | 67.82 | 375,039 | -1.49(-2.15%) |
Dec 22, 2017 | 69.47 | 69.85 | 68.76 | 69.31 | 145,612 | -0.22(-0.31%) |
Dec 21, 2017 | 70.13 | 70.88 | 68.80 | 69.53 | 291,869 | -0.61(-0.87%) |
Dec 20, 2017 | 70.88 | 71.20 | 69.70 | 70.14 | 184,938 | +0.08(+0.11%) |
Dec 19, 2017 | 70.74 | 71.64 | 69.87 | 70.06 | 304,599 | -0.84(-1.18%) |
Dec 18, 2017 | 70.45 | 71.40 | 70.29 | 70.90 | 398,150 | +0.48(+0.69%) |
Dec 15, 2017 | 68.70 | 71.24 | 68.11 | 70.41 | 649,338 | +1.95(+2.85%) |
Dec 14, 2017 | 68.69 | 70.13 | 68.23 | 68.46 | 359,171 | -0.23(-0.33%) |
Dec 13, 2017 | 68.29 | 69.53 | 68.18 | 68.69 | 322,648 | +0.61(+0.90%) |
Dec 12, 2017 | 69.07 | 69.13 | 67.66 | 68.08 | 391,465 | -1.14(-1.65%) |
Dec 11, 2017 | 68.03 | 69.85 | 67.44 | 69.22 | 597,610 | -0.25(-0.35%) |
Dec 08, 2017 | 71.77 | 71.77 | 69.18 | 69.47 | 443,702 | -1.45(-2.04%) |
Dec 07, 2017 | 70.94 | 71.46 | 70.31 | 70.92 | 348,851 | +0.79(+1.12%) |
Dec 06, 2017 | 68.89 | 70.66 | 68.79 | 70.13 | 346,071 | +0.69(+0.99%) |
Dec 05, 2017 | 68.74 | 71.67 | 68.06 | 69.44 | 475,429 | +0.17(+0.24%) |
Dec 04, 2017 | 72.25 | 72.97 | 68.62 | 69.27 | 687,738 | -2.28(-3.18%) |
Dec 01, 2017 | 73.58 | 73.72 | 70.95 | 71.55 | 916,392 | -2.39(-3.23%) |
Nov 30, 2017 | 75.44 | 76.08 | 73.23 | 73.93 | 615,867 | -0.96(-1.28%) |
Nov 29, 2017 | 82.56 | 83.28 | 74.32 | 74.89 | 770,327 | -7.89(-9.53%) |
Nov 28, 2017 | 82.58 | 83.17 | 82.26 | 82.78 | 225,119 | +0.67(+0.82%) |
Nov 27, 2017 | 83.58 | 83.95 | 82.11 | 82.11 | 256,806 | -1.86(-2.22%) |
Nov 24, 2017 | 82.86 | 84.30 | 82.86 | 83.97 | 185,527 | +1.54(+1.87%) |
Nov 22, 2017 | 84.69 | 85.17 | 82.13 | 82.44 | 210,446 | -1.99(-2.36%) |
Nov 21, 2017 | 82.69 | 84.74 | 82.69 | 84.43 | 359,629 | +1.66(+2.00%) |
Nov 20, 2017 | 81.56 | 83.09 | 81.09 | 82.77 | 294,222 | +1.87(+2.32%) |
Nov 17, 2017 | 82.21 | 82.70 | 80.70 | 80.90 | 486,716 | -1.08(-1.31%) |
Nov 16, 2017 | 80.65 | 82.72 | 80.65 | 81.97 | 403,911 | +1.98(+2.48%) |
Nov 15, 2017 | 80.72 | 81.34 | 77.81 | 79.99 | 518,348 | -1.34(-1.65%) |
Nov 14, 2017 | 81.86 | 82.65 | 80.82 | 81.33 | 402,988 | -1.10(-1.34%) |
Nov 13, 2017 | 81.85 | 82.78 | 81.32 | 82.44 | 365,269 | -0.07(-0.08%) |
Nov 10, 2017 | 82.31 | 84.74 | 81.85 | 82.50 | 295,750 | -0.83(-0.99%) |
Nov 09, 2017 | 85.42 | 85.83 | 81.61 | 83.33 | 449,574 | -2.80(-3.25%) |
Nov 08, 2017 | 83.47 | 86.17 | 83.09 | 86.13 | 473,726 | +2.25(+2.68%) |
Nov 07, 2017 | 83.54 | 84.99 | 83.29 | 83.88 | 360,158 | +0.33(+0.39%) |
Nov 06, 2017 | 81.90 | 83.64 | 81.12 | 83.56 | 403,308 | +1.51(+1.84%) |
Nov 03, 2017 | 82.21 | 83.09 | 81.53 | 82.05 | 458,228 | -0.11(-0.13%) |
Nov 02, 2017 | 80.84 | 82.27 | 79.90 | 82.16 | 536,788 | +1.31(+1.62%) |
Nov 01, 2017 | 84.59 | 85.27 | 79.56 | 80.85 | 919,972 | -2.70(-3.23%) |
Oct 31, 2017 | 89.00 | 89.82 | 79.98 | 83.55 | 1,988,309 | -8.80(-9.53%) |
Oct 30, 2017 | 93.02 | 93.69 | 90.73 | 92.35 | 664,545 | -0.60(-0.65%) |
Oct 27, 2017 | 91.27 | 93.06 | 89.60 | 92.95 | 604,513 | +2.78(+3.08%) |
Oct 26, 2017 | 89.88 | 90.75 | 88.97 | 90.17 | 417,289 | +0.64(+0.72%) |
Oct 25, 2017 | 90.03 | 90.49 | 87.50 | 89.53 | 336,178 | -0.79(-0.87%) |
Oct 24, 2017 | 89.17 | 90.83 | 89.06 | 90.31 | 356,043 | +1.53(+1.72%) |
Oct 23, 2017 | 88.81 | 90.21 | 88.25 | 88.79 | 445,573 | -0.19(-0.21%) |
Oct 20, 2017 | 89.64 | 89.88 | 88.76 | 88.97 | 421,788 | +0.42(+0.48%) |
Oct 19, 2017 | 88.25 | 88.91 | 85.80 | 88.55 | 429,800 | -0.54(-0.61%) |
Oct 18, 2017 | 88.47 | 89.29 | 86.78 | 89.09 | 445,899 | +0.96(+1.09%) |
Oct 17, 2017 | 87.44 | 88.51 | 87.16 | 88.14 | 303,562 | +0.22(+0.25%) |
Oct 16, 2017 | 87.77 | 88.63 | 86.57 | 87.92 | 442,016 | +0.77(+0.88%) |
Oct 13, 2017 | 86.02 | 87.43 | 85.15 | 87.15 | 475,754 | +2.24(+2.64%) |
Oct 12, 2017 | 83.33 | 85.45 | 83.29 | 84.91 | 494,369 | +1.55(+1.86%) |
Oct 11, 2017 | 82.51 | 83.76 | 82.49 | 83.36 | 194,940 | +0.41(+0.50%) |
Oct 10, 2017 | 83.38 | 83.73 | 81.73 | 82.95 | 223,117 | +0.22(+0.26%) |
Oct 09, 2017 | 82.14 | 82.91 | 82.09 | 82.73 | 196,799 | +0.59(+0.72%) |
Oct 06, 2017 | 81.56 | 82.84 | 81.07 | 82.14 | 294,932 | +0.22(+0.26%) |
Oct 05, 2017 | 81.79 | 82.15 | 80.76 | 81.92 | 338,734 | +0.41(+0.51%) |
Oct 04, 2017 | 81.70 | 82.18 | 80.87 | 81.51 | 262,667 | -0.10(-0.12%) |
Oct 03, 2017 | 81.94 | 82.58 | 80.42 | 81.61 | 449,040 | -0.32(-0.39%) |