Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 79.49 | 79.49 | 79.49 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 79.73 | 79.73 | 79.09 | 79.53 | 140,526 | +0.12(+0.16%) |
Dec 27, 2017 | 79.38 | 79.66 | 79.05 | 79.40 | 160,340 | +0.01(+0.01%) |
Dec 26, 2017 | 79.18 | 79.96 | 79.18 | 79.39 | 111,600 | +0.04(+0.04%) |
Dec 22, 2017 | 80.68 | 80.82 | 79.11 | 79.36 | 250,433 | -1.24(-1.54%) |
Dec 21, 2017 | 80.05 | 80.70 | 79.41 | 80.60 | 407,670 | +1.06(+1.33%) |
Dec 20, 2017 | 79.55 | 79.76 | 78.89 | 79.54 | 330,133 | +0.75(+0.95%) |
Dec 19, 2017 | 79.09 | 80.03 | 77.92 | 78.79 | 411,463 | -0.23(-0.29%) |
Dec 18, 2017 | 77.29 | 79.68 | 76.45 | 79.02 | 721,526 | +2.62(+3.43%) |
Dec 15, 2017 | 75.97 | 76.82 | 75.63 | 76.40 | 910,946 | +0.83(+1.10%) |
Dec 14, 2017 | 75.99 | 76.22 | 75.23 | 75.57 | 411,466 | -0.27(-0.35%) |
Dec 13, 2017 | 76.01 | 76.28 | 75.54 | 75.84 | 225,900 | +0.09(+0.12%) |
Dec 12, 2017 | 75.40 | 75.90 | 74.43 | 75.75 | 413,622 | +0.38(+0.51%) |
Dec 11, 2017 | 76.43 | 76.43 | 75.22 | 75.37 | 302,405 | -1.26(-1.64%) |
Dec 08, 2017 | 77.75 | 77.85 | 76.52 | 76.62 | 287,555 | -0.69(-0.89%) |
Dec 07, 2017 | 76.75 | 77.34 | 76.03 | 77.31 | 486,551 | +0.40(+0.52%) |
Dec 06, 2017 | 73.48 | 77.80 | 73.48 | 76.91 | 667,179 | +3.37(+4.58%) |
Dec 05, 2017 | 74.93 | 74.93 | 73.47 | 73.54 | 269,353 | -1.21(-1.62%) |
Dec 04, 2017 | 75.17 | 75.79 | 74.62 | 74.75 | 503,041 | +0.46(+0.62%) |
Dec 01, 2017 | 75.84 | 75.84 | 73.43 | 74.29 | 327,055 | -1.77(-2.33%) |
Nov 30, 2017 | 74.69 | 76.36 | 74.69 | 76.06 | 340,059 | +1.67(+2.25%) |
Nov 29, 2017 | 74.59 | 75.05 | 74.04 | 74.39 | 196,299 | -0.04(-0.05%) |
Nov 28, 2017 | 73.57 | 74.52 | 73.45 | 74.42 | 226,933 | +0.90(+1.22%) |
Nov 27, 2017 | 73.11 | 73.61 | 73.06 | 73.53 | 171,040 | +0.28(+0.39%) |
Nov 24, 2017 | 73.92 | 73.94 | 73.01 | 73.24 | 79,304 | -0.28(-0.37%) |
Nov 22, 2017 | 73.63 | 73.81 | 73.45 | 73.52 | 146,504 | +0.05(+0.07%) |
Nov 21, 2017 | 73.40 | 73.84 | 73.23 | 73.46 | 241,606 | +0.25(+0.34%) |
Nov 20, 2017 | 72.94 | 73.30 | 72.79 | 73.21 | 158,635 | +0.19(+0.26%) |
Nov 17, 2017 | 72.76 | 73.27 | 72.55 | 73.03 | 231,891 | -0.11(-0.15%) |
Nov 16, 2017 | 72.48 | 73.24 | 72.32 | 73.13 | 321,339 | +0.85(+1.18%) |
Nov 15, 2017 | 72.63 | 72.92 | 72.12 | 72.28 | 238,184 | -1.06(-1.45%) |
Nov 14, 2017 | 72.82 | 73.39 | 72.62 | 73.35 | 239,759 | +0.13(+0.18%) |
Nov 13, 2017 | 72.85 | 73.31 | 72.52 | 73.21 | 379,265 | -0.15(-0.21%) |
Nov 10, 2017 | 73.18 | 73.73 | 72.70 | 73.37 | 195,412 | -0.01(-0.01%) |
Nov 09, 2017 | 74.00 | 74.17 | 72.73 | 73.37 | 312,255 | -1.40(-1.88%) |
Nov 08, 2017 | 75.19 | 75.28 | 74.71 | 74.78 | 267,163 | -0.49(-0.65%) |
Nov 07, 2017 | 75.35 | 75.41 | 74.94 | 75.26 | 301,824 | -0.02(-0.02%) |
Nov 06, 2017 | 74.77 | 75.39 | 74.77 | 75.28 | 291,763 | +0.41(+0.55%) |
Nov 03, 2017 | 74.72 | 75.03 | 74.27 | 74.87 | 252,693 | +0.12(+0.15%) |
Nov 02, 2017 | 73.96 | 74.79 | 73.57 | 74.76 | 290,048 | +0.80(+1.08%) |
Nov 01, 2017 | 74.35 | 74.71 | 73.71 | 73.96 | 306,457 | +0.20(+0.26%) |
Oct 31, 2017 | 73.85 | 74.19 | 73.51 | 73.77 | 447,796 | +0.27(+0.36%) |
Oct 30, 2017 | 75.30 | 75.54 | 73.38 | 73.50 | 411,890 | -2.23(-2.94%) |
Oct 27, 2017 | 76.38 | 76.38 | 75.13 | 75.73 | 346,470 | -0.67(-0.88%) |
Oct 26, 2017 | 76.17 | 76.92 | 75.66 | 76.40 | 543,771 | +1.04(+1.38%) |
Oct 25, 2017 | 75.50 | 75.74 | 74.94 | 75.36 | 700,132 | -0.78(-1.03%) |
Oct 24, 2017 | 75.43 | 76.76 | 74.32 | 76.14 | 637,307 | +1.94(+2.62%) |
Oct 23, 2017 | 74.65 | 74.94 | 73.83 | 74.20 | 432,678 | -0.44(-0.59%) |
Oct 20, 2017 | 74.05 | 75.01 | 73.68 | 74.64 | 291,994 | +1.22(+1.66%) |
Oct 19, 2017 | 72.93 | 73.57 | 72.77 | 73.43 | 379,931 | +0.21(+0.29%) |
Oct 18, 2017 | 73.06 | 73.42 | 72.34 | 73.21 | 291,370 | +0.40(+0.55%) |
Oct 17, 2017 | 72.99 | 73.59 | 72.64 | 72.82 | 375,979 | -0.43(-0.58%) |
Oct 16, 2017 | 72.96 | 73.45 | 72.46 | 73.24 | 399,605 | +0.79(+1.09%) |
Oct 13, 2017 | 72.60 | 73.08 | 72.28 | 72.45 | 274,837 | +0.20(+0.28%) |
Oct 12, 2017 | 71.45 | 72.72 | 71.32 | 72.25 | 363,386 | +0.60(+0.84%) |
Oct 11, 2017 | 71.61 | 71.80 | 71.24 | 71.64 | 210,205 | +0.04(+0.06%) |
Oct 10, 2017 | 71.99 | 71.99 | 71.28 | 71.60 | 231,174 | -0.04(-0.05%) |
Oct 09, 2017 | 71.61 | 72.26 | 71.45 | 71.64 | 250,449 | +0.08(+0.11%) |
Oct 06, 2017 | 71.32 | 71.79 | 71.24 | 71.56 | 169,291 | -0.08(-0.11%) |
Oct 05, 2017 | 71.93 | 72.16 | 71.54 | 71.64 | 251,911 | -0.20(-0.28%) |
Oct 04, 2017 | 71.97 | 72.53 | 71.75 | 71.84 | 267,834 | -0.20(-0.27%) |
Oct 03, 2017 | 71.77 | 72.13 | 71.57 | 72.03 | 246,371 | +0.32(+0.45%) |