Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 78.09 | 78.09 | 78.09 | 0 | -0.63(-0.79%) | |
Dec 28, 2017 | 78.82 | 78.87 | 78.29 | 78.71 | 1,630,008 | -0.08(-0.10%) |
Dec 27, 2017 | 78.60 | 79.07 | 78.17 | 78.79 | 1,588,105 | +0.32(+0.41%) |
Dec 26, 2017 | 78.08 | 78.60 | 77.86 | 78.46 | 1,166,329 | +0.58(+0.74%) |
Dec 22, 2017 | 77.70 | 78.18 | 77.44 | 77.89 | 1,415,298 | +0.63(+0.81%) |
Dec 21, 2017 | 77.72 | 77.85 | 77.13 | 77.26 | 3,043,943 | -0.49(-0.64%) |
Dec 20, 2017 | 76.93 | 77.95 | 76.60 | 77.75 | 2,879,711 | +1.22(+1.59%) |
Dec 19, 2017 | 77.23 | 77.31 | 76.48 | 76.53 | 2,010,734 | -0.65(-0.84%) |
Dec 18, 2017 | 77.14 | 77.52 | 76.94 | 77.18 | 2,374,353 | +0.05(+0.06%) |
Dec 15, 2017 | 77.20 | 77.51 | 76.87 | 77.14 | 3,830,773 | +0.29(+0.37%) |
Dec 14, 2017 | 77.08 | 77.55 | 76.85 | 76.85 | 1,885,899 | -0.34(-0.44%) |
Dec 13, 2017 | 76.68 | 77.50 | 76.42 | 77.19 | 2,477,614 | +0.71(+0.93%) |
Dec 12, 2017 | 76.48 | 77.30 | 76.43 | 76.48 | 2,160,515 | -0.50(-0.65%) |
Dec 11, 2017 | 76.71 | 77.39 | 76.71 | 76.98 | 1,683,386 | +0.13(+0.17%) |
Dec 08, 2017 | 76.06 | 77.10 | 75.81 | 76.85 | 3,056,996 | +1.30(+1.73%) |
Dec 07, 2017 | 75.27 | 75.88 | 75.13 | 75.55 | 1,924,470 | +0.21(+0.28%) |
Dec 06, 2017 | 75.75 | 76.13 | 75.11 | 75.34 | 2,073,954 | -0.52(-0.69%) |
Dec 05, 2017 | 75.46 | 76.69 | 75.30 | 75.86 | 2,357,812 | +0.57(+0.76%) |
Dec 04, 2017 | 74.87 | 76.70 | 74.87 | 75.29 | 2,530,845 | -0.03(-0.04%) |
Dec 01, 2017 | 75.78 | 74.31 | 75.32 | 3,017,678 | +0.01(+0.01%) | |
Nov 30, 2017 | 73.34 | 75.42 | 73.28 | 75.31 | 4,071,752 | +2.05(+2.79%) |
Nov 29, 2017 | 72.61 | 73.37 | 72.61 | 73.27 | 2,596,082 | +0.66(+0.91%) |
Nov 28, 2017 | 72.15 | 72.74 | 71.67 | 72.61 | 2,052,048 | +0.96(+1.34%) |
Nov 27, 2017 | 72.21 | 72.29 | 71.45 | 71.65 | 2,676,521 | -0.64(-0.89%) |
Nov 24, 2017 | 72.05 | 72.46 | 72.02 | 72.29 | 784,564 | +0.27(+0.38%) |
Nov 22, 2017 | 72.31 | 72.54 | 71.56 | 72.02 | 1,831,710 | -0.25(-0.35%) |
Nov 21, 2017 | 71.74 | 72.60 | 71.69 | 72.27 | 1,954,828 | +0.77(+1.08%) |
Nov 20, 2017 | 71.40 | 71.78 | 71.14 | 71.50 | 1,192,003 | -0.02(-0.03%) |
Nov 17, 2017 | 71.21 | 71.94 | 71.00 | 71.52 | 1,736,726 | +0.15(+0.21%) |
Nov 16, 2017 | 71.02 | 71.59 | 70.67 | 71.38 | 2,847,956 | +0.46(+0.64%) |
Nov 15, 2017 | 70.64 | 71.30 | 70.06 | 70.92 | 2,305,034 | -0.20(-0.28%) |
Nov 14, 2017 | 70.94 | 71.55 | 70.78 | 71.12 | 2,316,675 | -0.38(-0.53%) |
Nov 13, 2017 | 71.76 | 72.18 | 71.40 | 71.50 | 1,650,887 | -0.26(-0.36%) |
Nov 10, 2017 | 72.26 | 72.41 | 71.50 | 71.76 | 1,759,153 | -0.58(-0.80%) |
Nov 09, 2017 | 71.72 | 72.50 | 71.72 | 72.34 | 2,000,402 | -0.10(-0.14%) |
Nov 08, 2017 | 72.42 | 72.53 | 72.03 | 72.44 | 2,656,635 | -0.02(-0.02%) |
Nov 07, 2017 | 72.53 | 72.68 | 71.98 | 72.45 | 1,789,728 | +0.11(+0.15%) |
Nov 06, 2017 | 71.70 | 72.75 | 71.47 | 72.35 | 2,514,617 | +0.65(+0.91%) |
Nov 03, 2017 | 71.50 | 72.34 | 71.30 | 71.70 | 2,438,271 | +0.09(+0.13%) |
Nov 02, 2017 | 70.65 | 71.71 | 70.42 | 71.60 | 2,379,152 | +0.89(+1.26%) |
Nov 01, 2017 | 69.74 | 70.98 | 69.65 | 70.72 | 2,809,168 | +0.93(+1.34%) |
Oct 31, 2017 | 69.67 | 70.06 | 69.18 | 69.78 | 1,882,403 | +0.05(+0.07%) |
Oct 30, 2017 | 70.16 | 70.73 | 69.71 | 69.73 | 2,510,433 | -0.74(-1.05%) |
Oct 27, 2017 | 69.76 | 70.55 | 69.11 | 70.48 | 2,718,694 | +0.62(+0.89%) |
Oct 26, 2017 | 70.11 | 70.49 | 69.57 | 69.86 | 2,197,108 | -0.41(-0.58%) |
Oct 25, 2017 | 70.35 | 70.75 | 69.90 | 70.26 | 2,855,087 | -0.09(-0.13%) |
Oct 24, 2017 | 69.93 | 70.40 | 69.47 | 70.36 | 1,860,844 | +0.45(+0.65%) |
Oct 23, 2017 | 69.64 | 70.30 | 69.49 | 69.90 | 2,657,502 | +0.34(+0.48%) |
Oct 20, 2017 | 69.56 | 69.74 | 69.25 | 69.57 | 2,753,724 | +0.31(+0.45%) |
Oct 19, 2017 | 68.73 | 69.39 | 68.39 | 69.25 | 2,479,669 | +0.11(+0.17%) |
Oct 18, 2017 | 69.52 | 69.63 | 68.88 | 69.14 | 2,535,047 | -0.30(-0.43%) |
Oct 17, 2017 | 69.48 | 69.80 | 69.26 | 69.44 | 3,130,524 | -0.18(-0.26%) |
Oct 16, 2017 | 71.63 | 71.86 | 69.49 | 69.62 | 4,650,560 | -2.73(-3.77%) |
Oct 13, 2017 | 72.55 | 72.78 | 72.19 | 72.35 | 2,099,641 | +0.07(+0.10%) |
Oct 12, 2017 | 71.60 | 72.37 | 71.50 | 72.28 | 2,209,556 | +0.51(+0.70%) |
Oct 11, 2017 | 71.61 | 71.98 | 71.19 | 71.77 | 2,146,257 | +0.16(+0.22%) |
Oct 10, 2017 | 72.02 | 71.50 | 71.61 | 1,448,932 | +0.11(+0.16%) | |
Oct 09, 2017 | 71.60 | 71.83 | 71.28 | 71.50 | 1,616,753 | +0.38(+0.54%) |
Oct 06, 2017 | 71.08 | 71.50 | 70.80 | 71.11 | 2,309,436 | -0.39(-0.55%) |
Oct 05, 2017 | 71.66 | 72.11 | 71.33 | 71.50 | 2,670,999 | -0.08(-0.11%) |
Oct 04, 2017 | 71.55 | 71.80 | 71.07 | 71.58 | 2,890,232 | -0.15(-0.21%) |
Oct 03, 2017 | 71.86 | 72.55 | 71.44 | 71.73 | 3,401,620 | +0.96(+1.35%) |