Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 74.90 | 74.90 | 74.90 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 74.49 | 74.72 | 74.05 | 74.64 | 718,316 | +0.22(+0.30%) |
Dec 27, 2017 | 74.46 | 74.56 | 74.17 | 74.42 | 421,715 | +0.26(+0.35%) |
Dec 26, 2017 | 73.91 | 74.33 | 73.75 | 74.16 | 530,397 | +0.20(+0.26%) |
Dec 22, 2017 | 73.26 | 74.03 | 73.12 | 73.96 | 348,200 | +0.89(+1.22%) |
Dec 21, 2017 | 73.64 | 73.79 | 72.64 | 73.07 | 644,412 | -0.41(-0.56%) |
Dec 20, 2017 | 74.30 | 74.93 | 73.29 | 73.48 | 776,109 | -0.98(-1.32%) |
Dec 19, 2017 | 76.45 | 76.63 | 73.88 | 74.47 | 1,058,531 | -2.07(-2.70%) |
Dec 18, 2017 | 75.88 | 76.69 | 75.86 | 76.53 | 707,263 | +0.82(+1.09%) |
Dec 15, 2017 | 75.30 | 75.80 | 75.06 | 75.71 | 1,148,023 | +0.94(+1.25%) |
Dec 14, 2017 | 74.83 | 74.95 | 74.21 | 74.78 | 1,067,628 | +0.05(+0.07%) |
Dec 13, 2017 | 75.47 | 75.74 | 74.69 | 74.73 | 707,431 | -0.73(-0.96%) |
Dec 12, 2017 | 74.40 | 75.50 | 73.81 | 75.45 | 701,773 | +0.92(+1.23%) |
Dec 11, 2017 | 74.43 | 74.70 | 74.29 | 74.53 | 543,118 | +0.16(+0.22%) |
Dec 08, 2017 | 74.33 | 74.71 | 73.72 | 74.37 | 442,303 | +0.18(+0.24%) |
Dec 07, 2017 | 73.77 | 74.36 | 73.52 | 74.19 | 929,427 | +0.40(+0.55%) |
Dec 06, 2017 | 73.58 | 73.84 | 73.33 | 73.79 | 434,827 | +0.28(+0.38%) |
Dec 05, 2017 | 74.22 | 74.33 | 73.48 | 73.51 | 699,883 | -0.70(-0.95%) |
Dec 04, 2017 | 74.31 | 74.31 | 73.93 | 74.21 | 701,046 | +0.15(+0.21%) |
Dec 01, 2017 | 73.80 | 74.36 | 73.62 | 74.06 | 629,067 | +0.40(+0.54%) |
Nov 30, 2017 | 74.19 | 74.40 | 73.60 | 73.66 | 2,343,718 | -0.25(-0.34%) |
Nov 29, 2017 | 74.57 | 73.64 | 73.91 | 1,522,309 | -0.34(-0.46%) | |
Nov 28, 2017 | 74.98 | 75.18 | 73.99 | 74.25 | 925,938 | -0.81(-1.08%) |
Nov 27, 2017 | 75.77 | 76.39 | 75.05 | 75.06 | 614,704 | -0.72(-0.95%) |
Nov 24, 2017 | 75.41 | 76.19 | 75.27 | 75.78 | 284,911 | +0.58(+0.77%) |
Nov 22, 2017 | 75.23 | 75.64 | 74.97 | 75.19 | 799,145 | -0.52(-0.68%) |
Nov 21, 2017 | 75.32 | 75.93 | 75.32 | 75.71 | 1,388,261 | +0.66(+0.88%) |
Nov 20, 2017 | 75.18 | 75.45 | 74.79 | 75.05 | 689,955 | -0.06(-0.09%) |
Nov 17, 2017 | 75.76 | 76.20 | 74.67 | 75.11 | 849,155 | -1.00(-1.31%) |
Nov 16, 2017 | 75.23 | 76.30 | 74.92 | 76.11 | 646,069 | +0.74(+0.98%) |
Nov 15, 2017 | 76.51 | 77.01 | 75.10 | 75.37 | 1,154,509 | -1.23(-1.60%) |
Nov 14, 2017 | 76.25 | 76.75 | 75.78 | 76.60 | 542,080 | +0.15(+0.20%) |
Nov 13, 2017 | 76.26 | 76.63 | 75.78 | 76.45 | 604,991 | +0.44(+0.57%) |
Nov 10, 2017 | 75.20 | 76.36 | 75.20 | 76.01 | 399,964 | +0.23(+0.30%) |
Nov 09, 2017 | 75.65 | 76.31 | 75.54 | 75.78 | 602,565 | -0.25(-0.33%) |
Nov 08, 2017 | 76.01 | 76.36 | 75.87 | 76.03 | 1,026,523 | +0.10(+0.14%) |
Nov 07, 2017 | 75.73 | 76.19 | 75.40 | 75.93 | 824,573 | +0.33(+0.44%) |
Nov 06, 2017 | 74.62 | 75.80 | 74.50 | 75.60 | 691,630 | +0.96(+1.29%) |
Nov 03, 2017 | 72.85 | 74.73 | 72.64 | 74.64 | 670,285 | +1.36(+1.86%) |
Nov 02, 2017 | 73.78 | 74.31 | 72.90 | 73.27 | 876,436 | -0.50(-0.68%) |
Nov 01, 2017 | 73.52 | 74.03 | 73.25 | 73.77 | 580,545 | +0.15(+0.20%) |
Oct 31, 2017 | 73.34 | 73.81 | 73.13 | 73.63 | 654,795 | +0.12(+0.16%) |
Oct 30, 2017 | 73.77 | 73.77 | 73.00 | 73.51 | 784,106 | -0.13(-0.18%) |
Oct 27, 2017 | 73.40 | 73.80 | 72.34 | 73.64 | 1,139,016 | +0.57(+0.78%) |
Oct 26, 2017 | 73.82 | 73.82 | 72.66 | 73.06 | 1,297,073 | -0.56(-0.76%) |
Oct 25, 2017 | 73.64 | 74.33 | 73.35 | 73.62 | 808,683 | -0.06(-0.09%) |
Oct 24, 2017 | 74.35 | 74.35 | 73.03 | 73.69 | 727,262 | -0.74(-1.00%) |
Oct 23, 2017 | 74.34 | 74.63 | 73.98 | 74.43 | 435,450 | -0.02(-0.03%) |
Oct 20, 2017 | 74.76 | 74.90 | 74.00 | 74.45 | 447,968 | -0.25(-0.33%) |
Oct 19, 2017 | 74.72 | 74.75 | 74.30 | 74.70 | 638,045 | +0.06(+0.08%) |
Oct 18, 2017 | 75.01 | 75.13 | 74.36 | 74.65 | 1,118,831 | -0.42(-0.56%) |
Oct 17, 2017 | 75.52 | 75.80 | 74.95 | 75.07 | 533,444 | -0.61(-0.81%) |
Oct 16, 2017 | 75.99 | 75.99 | 75.57 | 75.68 | 662,279 | -0.27(-0.35%) |
Oct 13, 2017 | 76.36 | 76.49 | 75.72 | 75.94 | 587,474 | -0.03(-0.04%) |
Oct 12, 2017 | 75.65 | 75.98 | 75.22 | 75.98 | 611,841 | +0.61(+0.81%) |
Oct 11, 2017 | 75.06 | 75.64 | 74.98 | 75.36 | 552,990 | +0.32(+0.43%) |
Oct 10, 2017 | 75.49 | 75.82 | 74.62 | 75.04 | 695,482 | -0.27(-0.36%) |
Oct 09, 2017 | 74.54 | 75.52 | 74.48 | 75.32 | 931,790 | +0.74(+1.00%) |
Oct 06, 2017 | 74.44 | 74.84 | 73.73 | 74.57 | 845,147 | -0.14(-0.18%) |
Oct 05, 2017 | 74.63 | 75.18 | 74.61 | 74.71 | 695,651 | +0.27(+0.36%) |
Oct 04, 2017 | 73.64 | 74.57 | 73.33 | 74.44 | 832,185 | +0.94(+1.27%) |
Oct 03, 2017 | 73.35 | 73.65 | 73.01 | 73.51 | 970,142 | +0.02(+0.03%) |