Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 78.59 | 78.59 | 78.59 | 0 | -0.29(-0.36%) | |
Dec 28, 2017 | 78.75 | 78.91 | 78.63 | 78.88 | 180,477 | +0.10(+0.13%) |
Dec 27, 2017 | 79.04 | 79.09 | 78.61 | 78.77 | 221,550 | -0.31(-0.39%) |
Dec 26, 2017 | 78.36 | 79.16 | 78.36 | 79.08 | 242,142 | +0.80(+1.02%) |
Dec 22, 2017 | 78.09 | 78.58 | 77.82 | 78.28 | 343,119 | +0.26(+0.34%) |
Dec 21, 2017 | 76.39 | 78.28 | 76.34 | 78.02 | 437,051 | +1.62(+2.12%) |
Dec 20, 2017 | 75.52 | 76.48 | 75.24 | 76.40 | 402,397 | +1.15(+1.53%) |
Dec 19, 2017 | 75.52 | 75.75 | 75.11 | 75.25 | 218,999 | +0.02(+0.03%) |
Dec 18, 2017 | 74.75 | 75.55 | 74.73 | 75.22 | 260,679 | +0.71(+0.96%) |
Dec 15, 2017 | 75.06 | 75.10 | 74.43 | 74.51 | 282,618 | -0.10(-0.14%) |
Dec 14, 2017 | 74.75 | 75.18 | 74.60 | 74.61 | 238,833 | -0.33(-0.45%) |
Dec 13, 2017 | 75.11 | 75.24 | 74.76 | 74.95 | 232,836 | -0.09(-0.12%) |
Dec 12, 2017 | 75.54 | 75.68 | 75.03 | 75.03 | 330,929 | -0.31(-0.41%) |
Dec 11, 2017 | 74.78 | 75.71 | 74.78 | 75.34 | 185,096 | +0.63(+0.85%) |
Dec 08, 2017 | 74.32 | 74.84 | 74.12 | 74.71 | 158,139 | +0.68(+0.92%) |
Dec 07, 2017 | 73.78 | 74.18 | 73.65 | 74.03 | 221,555 | +0.30(+0.41%) |
Dec 06, 2017 | 74.72 | 74.72 | 73.67 | 73.73 | 224,689 | -1.18(-1.58%) |
Dec 05, 2017 | 75.25 | 75.53 | 74.83 | 74.91 | 243,573 | -0.34(-0.45%) |
Dec 04, 2017 | 75.42 | 76.52 | 75.36 | 75.25 | 332,956 | -0.11(-0.15%) |
Dec 01, 2017 | 75.10 | 75.88 | 75.03 | 75.36 | 344,014 | +0.79(+1.06%) |
Nov 30, 2017 | 73.76 | 74.76 | 73.57 | 74.57 | 972,850 | +1.17(+1.59%) |
Nov 29, 2017 | 72.99 | 73.60 | 72.84 | 73.41 | 230,103 | +0.36(+0.49%) |
Nov 28, 2017 | 72.56 | 73.18 | 72.46 | 73.05 | 194,884 | +0.56(+0.77%) |
Nov 27, 2017 | 73.11 | 73.12 | 72.41 | 72.49 | 275,546 | -0.91(-1.24%) |
Nov 24, 2017 | 73.49 | 73.64 | 73.38 | 73.40 | 77,470 | +0.17(+0.23%) |
Nov 22, 2017 | 73.19 | 73.45 | 73.05 | 73.23 | 272,780 | +0.47(+0.64%) |
Nov 21, 2017 | 72.85 | 73.22 | 72.63 | 72.77 | 264,202 | +0.13(+0.17%) |
Nov 20, 2017 | 72.62 | 72.77 | 72.22 | 72.64 | 272,435 | -0.17(-0.24%) |
Nov 17, 2017 | 72.56 | 72.94 | 72.40 | 72.81 | 282,342 | +0.48(+0.67%) |
Nov 16, 2017 | 72.46 | 72.62 | 72.11 | 72.33 | 338,334 | -0.26(-0.36%) |
Nov 15, 2017 | 72.79 | 72.89 | 72.25 | 72.59 | 257,095 | -0.86(-1.17%) |
Nov 14, 2017 | 74.35 | 74.66 | 73.36 | 73.45 | 346,410 | -1.25(-1.67%) |
Nov 13, 2017 | 75.06 | 75.35 | 74.69 | 74.70 | 192,381 | -0.57(-0.75%) |
Nov 10, 2017 | 75.47 | 75.62 | 74.74 | 75.27 | 159,913 | -0.36(-0.48%) |
Nov 09, 2017 | 75.13 | 75.77 | 75.00 | 75.63 | 269,904 | +0.24(+0.32%) |
Nov 08, 2017 | 75.57 | 75.79 | 74.91 | 75.39 | 469,872 | -0.37(-0.49%) |
Nov 07, 2017 | 76.08 | 76.08 | 75.38 | 75.76 | 331,343 | -0.15(-0.20%) |
Nov 06, 2017 | 74.28 | 75.97 | 74.28 | 75.91 | 515,374 | +1.85(+2.49%) |
Nov 03, 2017 | 73.78 | 74.38 | 73.67 | 74.06 | 250,393 | +0.27(+0.36%) |
Nov 02, 2017 | 74.01 | 74.23 | 73.34 | 73.79 | 257,314 | -0.21(-0.29%) |
Nov 01, 2017 | 73.53 | 74.37 | 73.53 | 74.01 | 388,897 | +0.94(+1.29%) |
Oct 31, 2017 | 72.65 | 73.34 | 72.49 | 73.07 | 269,821 | +0.29(+0.40%) |
Oct 30, 2017 | 72.97 | 72.36 | 72.77 | 804,463 | +0.38(+0.52%) | |
Oct 27, 2017 | 71.56 | 72.62 | 71.14 | 72.40 | 305,085 | +0.32(+0.45%) |
Oct 26, 2017 | 71.85 | 72.19 | 71.49 | 72.07 | 249,314 | +0.23(+0.32%) |
Oct 25, 2017 | 72.21 | 72.45 | 71.60 | 71.84 | 334,497 | -0.53(-0.73%) |
Oct 24, 2017 | 72.41 | 72.75 | 72.22 | 72.37 | 257,193 | +0.17(+0.24%) |
Oct 23, 2017 | 72.77 | 73.08 | 72.20 | 72.20 | 283,354 | -0.61(-0.83%) |
Oct 20, 2017 | 72.79 | 72.85 | 72.34 | 72.81 | 249,191 | +0.17(+0.23%) |
Oct 19, 2017 | 72.52 | 73.02 | 72.14 | 72.64 | 162,781 | -0.28(-0.38%) |
Oct 18, 2017 | 73.39 | 73.77 | 72.88 | 72.92 | 210,959 | -0.60(-0.82%) |
Oct 17, 2017 | 73.45 | 73.67 | 73.12 | 73.52 | 175,444 | +0.01(+0.01%) |
Oct 16, 2017 | 73.64 | 73.96 | 73.37 | 73.51 | 166,691 | +0.17(+0.23%) |
Oct 13, 2017 | 73.85 | 74.08 | 73.33 | 73.34 | 220,982 | -0.02(-0.02%) |
Oct 12, 2017 | 73.22 | 73.52 | 72.99 | 73.36 | 207,330 | -0.34(-0.46%) |
Oct 11, 2017 | 73.51 | 73.72 | 73.15 | 73.70 | 167,600 | +0.18(+0.25%) |
Oct 10, 2017 | 74.00 | 74.27 | 73.45 | 73.52 | 138,088 | +0.06(+0.08%) |
Oct 09, 2017 | 73.32 | 73.64 | 73.30 | 73.46 | 207,732 | +0.22(+0.30%) |
Oct 06, 2017 | 73.25 | 73.65 | 73.04 | 73.24 | 185,543 | -0.77(-1.04%) |
Oct 05, 2017 | 73.66 | 74.11 | 73.64 | 74.01 | 173,507 | +0.34(+0.46%) |
Oct 04, 2017 | 73.73 | 73.97 | 73.44 | 73.67 | 198,620 | -0.07(-0.10%) |
Oct 03, 2017 | 73.80 | 73.97 | 73.57 | 73.75 | 283,702 | -0.06(-0.07%) |