Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 77.86 | 77.86 | 77.86 | 0 | -0.58(-0.73%) | |
Dec 28, 2017 | 78.18 | 78.53 | 78.00 | 78.44 | 850,206 | +0.29(+0.37%) |
Dec 27, 2017 | 77.47 | 78.37 | 77.34 | 78.15 | 963,288 | +0.76(+0.98%) |
Dec 26, 2017 | 77.42 | 77.96 | 77.28 | 77.39 | 932,979 | +0.02(+0.03%) |
Dec 22, 2017 | 77.40 | 77.71 | 77.27 | 77.37 | 1,452,575 | -0.02(-0.03%) |
Dec 21, 2017 | 76.53 | 77.95 | 76.53 | 77.39 | 2,099,585 | +0.99(+1.30%) |
Dec 20, 2017 | 75.97 | 76.67 | 75.62 | 76.39 | 1,361,843 | +0.53(+0.69%) |
Dec 19, 2017 | 76.43 | 76.50 | 75.69 | 75.87 | 1,486,112 | -0.27(-0.36%) |
Dec 18, 2017 | 75.55 | 76.61 | 75.45 | 76.14 | 2,333,422 | +0.97(+1.30%) |
Dec 15, 2017 | 74.53 | 75.44 | 74.37 | 75.16 | 3,789,171 | +1.04(+1.41%) |
Dec 14, 2017 | 75.16 | 75.16 | 74.11 | 74.12 | 1,784,082 | -0.71(-0.95%) |
Dec 13, 2017 | 75.29 | 75.68 | 74.82 | 74.83 | 2,201,270 | -0.24(-0.32%) |
Dec 12, 2017 | 75.08 | 75.64 | 75.01 | 75.08 | 2,304,123 | -0.46(-0.61%) |
Dec 11, 2017 | 76.21 | 76.34 | 75.32 | 75.53 | 1,630,494 | -0.89(-1.16%) |
Dec 08, 2017 | 75.67 | 76.44 | 75.56 | 76.42 | 2,197,432 | +1.07(+1.42%) |
Dec 07, 2017 | 74.91 | 75.46 | 74.69 | 75.35 | 2,312,181 | +0.52(+0.69%) |
Dec 06, 2017 | 75.81 | 75.91 | 74.72 | 74.83 | 1,458,046 | -0.86(-1.13%) |
Dec 05, 2017 | 75.76 | 76.35 | 75.67 | 75.69 | 1,531,759 | -0.03(-0.04%) |
Dec 04, 2017 | 76.08 | 76.66 | 75.58 | 75.72 | 2,409,511 | +0.40(+0.53%) |
Dec 01, 2017 | 75.34 | 75.97 | 74.79 | 75.32 | 2,220,021 | -0.30(-0.40%) |
Nov 30, 2017 | 74.66 | 75.85 | 74.23 | 75.62 | 2,609,621 | +0.97(+1.31%) |
Nov 29, 2017 | 74.23 | 74.98 | 74.13 | 74.65 | 1,922,505 | +0.42(+0.56%) |
Nov 28, 2017 | 74.15 | 74.62 | 73.89 | 74.23 | 1,935,942 | +0.13(+0.17%) |
Nov 27, 2017 | 73.87 | 74.26 | 73.78 | 74.10 | 1,443,098 | +0.23(+0.32%) |
Nov 24, 2017 | 73.89 | 74.00 | 73.58 | 73.87 | 482,503 | +0.08(+0.11%) |
Nov 22, 2017 | 73.82 | 74.23 | 73.31 | 73.79 | 1,440,135 | +0.04(+0.05%) |
Nov 21, 2017 | 72.89 | 74.32 | 72.88 | 73.75 | 2,997,628 | +1.30(+1.79%) |
Nov 20, 2017 | 72.32 | 72.77 | 72.20 | 72.45 | 1,182,301 | +0.20(+0.27%) |
Nov 17, 2017 | 72.20 | 72.58 | 72.11 | 72.26 | 2,506,476 | +0.09(+0.12%) |
Nov 16, 2017 | 71.91 | 72.45 | 71.45 | 72.17 | 1,875,999 | +0.77(+1.08%) |
Nov 15, 2017 | 70.57 | 71.69 | 70.24 | 71.40 | 3,020,486 | +0.46(+0.64%) |
Nov 14, 2017 | 69.99 | 71.00 | 69.93 | 70.94 | 1,860,777 | +0.28(+0.40%) |
Nov 13, 2017 | 70.50 | 70.76 | 70.30 | 70.66 | 1,870,254 | -0.07(-0.10%) |
Nov 10, 2017 | 70.27 | 70.87 | 69.70 | 70.73 | 2,176,411 | +0.62(+0.89%) |
Nov 09, 2017 | 70.45 | 70.80 | 69.77 | 70.11 | 2,390,870 | -0.83(-1.17%) |
Nov 08, 2017 | 70.71 | 71.47 | 70.41 | 70.93 | 1,514,312 | +0.28(+0.40%) |
Nov 07, 2017 | 71.42 | 71.77 | 70.59 | 70.65 | 1,859,189 | -0.76(-1.06%) |
Nov 06, 2017 | 70.63 | 71.47 | 70.63 | 71.41 | 1,390,030 | +0.22(+0.31%) |
Nov 03, 2017 | 70.43 | 71.20 | 70.37 | 71.19 | 1,699,253 | +0.70(+0.99%) |
Nov 02, 2017 | 71.00 | 71.33 | 69.95 | 70.49 | 1,977,912 | +0.00(+0.00%) |
Nov 01, 2017 | 70.96 | 71.11 | 70.42 | 70.49 | 1,923,042 | +0.16(+0.22%) |
Oct 31, 2017 | 70.69 | 70.88 | 70.30 | 70.33 | 2,762,781 | -0.36(-0.51%) |
Oct 30, 2017 | 69.82 | 70.86 | 69.77 | 70.69 | 2,642,770 | +0.72(+1.03%) |
Oct 27, 2017 | 69.86 | 70.85 | 69.66 | 69.97 | 2,997,216 | -0.55(-0.79%) |
Oct 26, 2017 | 70.16 | 70.96 | 68.99 | 70.52 | 3,410,431 | +1.13(+1.63%) |
Oct 25, 2017 | 69.24 | 69.48 | 68.90 | 69.40 | 2,684,189 | +0.18(+0.25%) |
Oct 24, 2017 | 68.88 | 69.24 | 68.63 | 69.22 | 3,297,166 | +0.70(+1.02%) |
Oct 23, 2017 | 69.35 | 69.35 | 68.49 | 68.52 | 1,441,508 | -0.60(-0.87%) |
Oct 20, 2017 | 69.44 | 69.48 | 68.61 | 69.12 | 1,774,825 | -0.06(-0.08%) |
Oct 19, 2017 | 69.04 | 69.20 | 68.43 | 69.18 | 2,230,671 | +0.04(+0.06%) |
Oct 18, 2017 | 69.61 | 69.61 | 68.97 | 69.14 | 2,231,839 | -0.16(-0.22%) |
Oct 17, 2017 | 69.12 | 69.30 | 68.81 | 69.30 | 1,592,193 | +0.09(+0.13%) |
Oct 16, 2017 | 69.17 | 69.33 | 68.71 | 69.21 | 1,956,754 | -0.03(-0.04%) |
Oct 13, 2017 | 68.68 | 69.45 | 68.50 | 69.24 | 2,390,722 | +0.76(+1.11%) |
Oct 12, 2017 | 68.26 | 68.60 | 67.96 | 68.48 | 2,138,634 | +0.16(+0.23%) |
Oct 11, 2017 | 68.11 | 68.45 | 67.95 | 68.33 | 3,087,418 | +0.29(+0.43%) |
Oct 10, 2017 | 67.92 | 68.08 | 67.63 | 68.03 | 1,849,587 | +0.25(+0.37%) |
Oct 09, 2017 | 67.63 | 68.08 | 67.58 | 67.78 | 1,395,946 | +0.18(+0.26%) |
Oct 06, 2017 | 67.49 | 67.82 | 67.33 | 67.61 | 2,042,681 | +0.11(+0.16%) |
Oct 05, 2017 | 67.08 | 67.73 | 66.94 | 67.50 | 2,366,128 | +0.45(+0.67%) |
Oct 04, 2017 | 67.01 | 67.17 | 66.75 | 67.05 | 1,959,048 | +0.05(+0.07%) |
Oct 03, 2017 | 67.62 | 67.63 | 66.87 | 67.00 | 2,563,194 | -0.55(-0.82%) |