Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 75.61 | 75.61 | 75.61 | 0 | -0.64(-0.83%) | |
Dec 28, 2017 | 75.68 | 76.25 | 75.47 | 76.25 | 691,105 | +0.73(+0.96%) |
Dec 27, 2017 | 75.78 | 76.36 | 75.46 | 75.52 | 770,321 | -0.37(-0.48%) |
Dec 26, 2017 | 75.68 | 75.97 | 75.58 | 75.89 | 889,520 | +0.27(+0.36%) |
Dec 22, 2017 | 75.97 | 76.15 | 75.56 | 75.62 | 608,880 | -0.21(-0.28%) |
Dec 21, 2017 | 76.23 | 76.25 | 75.34 | 75.83 | 717,800 | -0.10(-0.13%) |
Dec 20, 2017 | 75.98 | 76.94 | 75.80 | 75.93 | 1,505,735 | +0.57(+0.76%) |
Dec 19, 2017 | 74.96 | 75.79 | 74.87 | 75.36 | 1,441,054 | +0.48(+0.64%) |
Dec 18, 2017 | 74.37 | 75.08 | 74.05 | 74.87 | 2,468,404 | +1.23(+1.67%) |
Dec 15, 2017 | 74.09 | 74.28 | 73.57 | 73.64 | 2,809,309 | -0.18(-0.24%) |
Dec 14, 2017 | 75.45 | 75.52 | 73.74 | 73.82 | 1,655,383 | -1.68(-2.22%) |
Dec 13, 2017 | 75.44 | 75.82 | 75.27 | 75.50 | 1,161,462 | +0.05(+0.06%) |
Dec 12, 2017 | 75.45 | 76.02 | 75.28 | 75.45 | 1,071,830 | +0.18(+0.24%) |
Dec 11, 2017 | 74.90 | 75.78 | 74.81 | 75.27 | 1,115,883 | +0.50(+0.67%) |
Dec 08, 2017 | 74.77 | 75.15 | 74.32 | 74.77 | 1,252,797 | +0.55(+0.74%) |
Dec 07, 2017 | 73.61 | 74.30 | 73.18 | 74.22 | 1,194,233 | +0.72(+0.98%) |
Dec 06, 2017 | 73.83 | 74.32 | 73.37 | 73.50 | 1,752,420 | -0.48(-0.65%) |
Dec 05, 2017 | 73.98 | 74.19 | 72.71 | 73.98 | 1,453,957 | -0.16(-0.22%) |
Dec 04, 2017 | 75.05 | 75.14 | 74.13 | 74.14 | 1,445,236 | -0.47(-0.63%) |
Dec 01, 2017 | 75.14 | 75.34 | 73.75 | 74.61 | 1,572,224 | -0.32(-0.42%) |
Nov 30, 2017 | 74.41 | 75.44 | 74.25 | 74.92 | 1,608,235 | +0.78(+1.05%) |
Nov 29, 2017 | 74.38 | 74.41 | 73.44 | 74.15 | 1,036,212 | -0.23(-0.31%) |
Nov 28, 2017 | 73.84 | 74.37 | 73.59 | 74.37 | 1,045,359 | +0.65(+0.88%) |
Nov 27, 2017 | 73.93 | 73.97 | 73.58 | 73.72 | 766,376 | -0.20(-0.27%) |
Nov 24, 2017 | 74.01 | 74.13 | 73.58 | 73.93 | 298,684 | +0.19(+0.26%) |
Nov 22, 2017 | 74.05 | 74.12 | 73.73 | 73.73 | 868,510 | -0.09(-0.12%) |
Nov 21, 2017 | 73.26 | 73.87 | 72.94 | 73.82 | 1,057,700 | +0.78(+1.07%) |
Nov 20, 2017 | 72.66 | 73.16 | 72.48 | 73.04 | 861,139 | +0.25(+0.35%) |
Nov 17, 2017 | 72.76 | 73.20 | 72.43 | 72.79 | 1,961,825 | -0.33(-0.45%) |
Nov 16, 2017 | 72.90 | 73.27 | 72.69 | 73.12 | 966,419 | +0.49(+0.67%) |
Nov 15, 2017 | 73.08 | 73.08 | 72.07 | 72.64 | 2,904,019 | -0.56(-0.76%) |
Nov 14, 2017 | 73.57 | 73.70 | 72.67 | 73.20 | 1,235,945 | -0.97(-1.30%) |
Nov 13, 2017 | 73.20 | 74.32 | 73.20 | 74.16 | 1,073,584 | +0.55(+0.75%) |
Nov 10, 2017 | 72.98 | 73.63 | 72.94 | 73.61 | 984,046 | +0.62(+0.86%) |
Nov 09, 2017 | 72.86 | 73.24 | 72.20 | 72.99 | 1,045,883 | -0.49(-0.67%) |
Nov 08, 2017 | 73.29 | 73.90 | 72.92 | 73.48 | 1,059,198 | -0.02(-0.02%) |
Nov 07, 2017 | 73.34 | 73.91 | 73.13 | 73.50 | 890,495 | +0.20(+0.28%) |
Nov 06, 2017 | 73.93 | 73.93 | 73.12 | 73.29 | 1,089,451 | -0.78(-1.05%) |
Nov 03, 2017 | 74.09 | 74.36 | 73.70 | 74.07 | 685,812 | +0.15(+0.21%) |
Nov 02, 2017 | 73.89 | 74.09 | 72.80 | 73.92 | 1,379,953 | +0.12(+0.16%) |
Nov 01, 2017 | 74.19 | 74.26 | 73.24 | 73.80 | 1,179,869 | +0.14(+0.19%) |
Oct 31, 2017 | 74.72 | 74.72 | 73.62 | 73.66 | 1,600,303 | -0.82(-1.10%) |
Oct 30, 2017 | 75.04 | 75.72 | 74.44 | 74.48 | 1,965,043 | -0.96(-1.27%) |
Oct 27, 2017 | 75.95 | 77.03 | 73.44 | 75.44 | 3,505,001 | +1.59(+2.15%) |
Oct 26, 2017 | 73.87 | 74.36 | 73.63 | 73.85 | 2,303,051 | +0.33(+0.45%) |
Oct 25, 2017 | 73.16 | 73.84 | 72.76 | 73.51 | 1,872,032 | +0.13(+0.18%) |
Oct 24, 2017 | 72.20 | 73.83 | 72.20 | 73.38 | 1,390,384 | +1.46(+2.03%) |
Oct 23, 2017 | 72.12 | 72.40 | 71.73 | 71.92 | 895,633 | -0.12(-0.17%) |
Oct 20, 2017 | 72.73 | 72.73 | 72.02 | 72.04 | 1,473,294 | +0.02(+0.03%) |
Oct 19, 2017 | 71.23 | 72.35 | 70.81 | 72.02 | 1,918,208 | +0.59(+0.83%) |
Oct 18, 2017 | 70.85 | 71.70 | 70.60 | 71.43 | 1,555,106 | +0.62(+0.87%) |
Oct 17, 2017 | 71.06 | 71.36 | 70.23 | 70.81 | 2,503,971 | -0.46(-0.65%) |
Oct 16, 2017 | 72.19 | 72.26 | 70.93 | 71.27 | 1,600,272 | -0.63(-0.88%) |
Oct 13, 2017 | 72.11 | 72.34 | 71.83 | 71.91 | 970,936 | +0.24(+0.33%) |
Oct 12, 2017 | 71.19 | 71.83 | 71.17 | 71.67 | 1,022,139 | +0.17(+0.24%) |
Oct 11, 2017 | 71.84 | 71.87 | 71.02 | 71.50 | 1,343,928 | -0.51(-0.71%) |
Oct 10, 2017 | 72.18 | 72.43 | 71.42 | 72.01 | 1,675,579 | -0.71(-0.97%) |
Oct 09, 2017 | 73.89 | 74.12 | 72.66 | 72.72 | 1,178,873 | -1.09(-1.48%) |
Oct 06, 2017 | 73.14 | 73.85 | 73.02 | 73.81 | 1,197,925 | +0.14(+0.19%) |
Oct 05, 2017 | 73.07 | 74.10 | 72.76 | 73.67 | 1,678,664 | +0.92(+1.26%) |
Oct 04, 2017 | 74.02 | 74.12 | 72.00 | 72.76 | 2,696,126 | -1.27(-1.72%) |
Oct 03, 2017 | 73.98 | 74.13 | 73.20 | 74.03 | 1,278,213 | +0.24(+0.32%) |