Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.02 | 64.02 | 64.02 | 0 | -0.55(-0.85%) | |
Dec 28, 2017 | 66.99 | 67.54 | 64.02 | 64.57 | 26,915 | -1.54(-2.33%) |
Dec 27, 2017 | 65.01 | 68.75 | 65.01 | 66.11 | 30,775 | +1.21(+1.86%) |
Dec 26, 2017 | 66.99 | 67.35 | 63.69 | 64.90 | 29,330 | -2.09(-3.12%) |
Dec 22, 2017 | 67.65 | 67.98 | 66.99 | 66.99 | 8,381 | -0.44(-0.65%) |
Dec 21, 2017 | 66.55 | 68.42 | 66.55 | 67.43 | 15,789 | +0.22(+0.33%) |
Dec 20, 2017 | 67.65 | 68.97 | 66.88 | 67.21 | 14,992 | -0.77(-1.13%) |
Dec 19, 2017 | 67.76 | 70.07 | 66.88 | 67.98 | 21,756 | -0.66(-0.96%) |
Dec 18, 2017 | 72.93 | 74.25 | 68.42 | 68.64 | 40,210 | -3.96(-5.45%) |
Dec 15, 2017 | 71.72 | 74.80 | 69.96 | 72.60 | 57,668 | +1.32(+1.85%) |
Dec 14, 2017 | 67.32 | 74.80 | 66.88 | 71.28 | 75,666 | +4.07(+6.06%) |
Dec 13, 2017 | 64.90 | 67.87 | 64.90 | 67.21 | 25,886 | +1.87(+2.86%) |
Dec 12, 2017 | 63.58 | 67.10 | 62.70 | 65.34 | 39,075 | +1.98(+3.13%) |
Dec 11, 2017 | 64.02 | 65.23 | 62.37 | 63.36 | 26,599 | -0.44(-0.69%) |
Dec 08, 2017 | 64.13 | 67.10 | 63.47 | 63.80 | 30,343 | -0.11(-0.17%) |
Dec 07, 2017 | 62.48 | 65.67 | 62.48 | 63.91 | 14,742 | +0.99(+1.57%) |
Dec 06, 2017 | 63.91 | 64.24 | 61.60 | 62.92 | 24,169 | -0.99(-1.55%) |
Dec 05, 2017 | 61.60 | 64.57 | 60.83 | 63.91 | 24,009 | +2.09(+3.38%) |
Dec 04, 2017 | 67.10 | 67.65 | 61.49 | 61.82 | 40,638 | -4.07(-6.18%) |
Dec 01, 2017 | 66.99 | 67.54 | 63.03 | 65.89 | 41,947 | -1.54(-2.28%) |
Nov 30, 2017 | 69.85 | 70.40 | 66.55 | 67.43 | 31,921 | -1.32(-1.92%) |
Nov 29, 2017 | 66.00 | 72.82 | 65.89 | 68.75 | 93,888 | +3.30(+5.04%) |
Nov 28, 2017 | 68.20 | 68.20 | 62.81 | 65.45 | 69,506 | -0.99(-1.49%) |
Nov 27, 2017 | 69.30 | 71.39 | 65.89 | 66.44 | 42,450 | -3.30(-4.73%) |
Nov 24, 2017 | 71.83 | 72.66 | 69.52 | 69.74 | 5,716 | -1.32(-1.86%) |
Nov 22, 2017 | 73.48 | 74.80 | 70.40 | 71.06 | 18,896 | -2.20(-3.00%) |
Nov 21, 2017 | 71.72 | 73.26 | 70.07 | 73.26 | 17,199 | +2.31(+3.26%) |
Nov 20, 2017 | 70.07 | 70.95 | 68.75 | 70.95 | 11,078 | +0.66(+0.94%) |
Nov 17, 2017 | 70.84 | 71.83 | 68.10 | 70.29 | 15,477 | -1.10(-1.54%) |
Nov 16, 2017 | 69.85 | 73.04 | 69.08 | 71.39 | 16,394 | +2.09(+3.02%) |
Nov 15, 2017 | 66.33 | 69.85 | 65.34 | 69.30 | 22,193 | +1.87(+2.77%) |
Nov 14, 2017 | 67.65 | 69.18 | 64.68 | 67.43 | 32,237 | -1.43(-2.08%) |
Nov 13, 2017 | 73.59 | 76.78 | 68.53 | 68.86 | 41,511 | -5.28(-7.12%) |
Nov 10, 2017 | 68.09 | 74.69 | 67.65 | 74.14 | 46,846 | +6.49(+9.59%) |
Nov 09, 2017 | 65.45 | 68.20 | 63.36 | 67.65 | 38,546 | +3.85(+6.03%) |
Nov 08, 2017 | 62.37 | 63.93 | 59.67 | 63.80 | 28,850 | +2.09(+3.39%) |
Nov 07, 2017 | 63.03 | 64.13 | 60.72 | 61.71 | 28,405 | -1.65(-2.60%) |
Nov 06, 2017 | 66.77 | 66.77 | 62.59 | 63.36 | 32,681 | -3.19(-4.79%) |
Nov 03, 2017 | 65.01 | 68.52 | 64.46 | 66.55 | 25,486 | +1.21(+1.85%) |
Nov 02, 2017 | 65.45 | 66.44 | 64.02 | 65.34 | 18,235 | +0.33(+0.51%) |
Nov 01, 2017 | 67.54 | 67.87 | 64.13 | 65.01 | 23,701 | -1.65(-2.48%) |
Oct 31, 2017 | 67.65 | 68.08 | 66.33 | 66.66 | 22,985 | -0.44(-0.66%) |
Oct 30, 2017 | 66.11 | 67.88 | 65.23 | 67.10 | 20,499 | +0.77(+1.16%) |
Oct 27, 2017 | 66.44 | 66.77 | 64.90 | 66.33 | 21,663 | -0.11(-0.17%) |
Oct 26, 2017 | 68.09 | 68.75 | 66.11 | 66.44 | 26,256 | -1.87(-2.74%) |
Oct 25, 2017 | 71.39 | 72.38 | 65.67 | 68.31 | 42,203 | -3.63(-5.05%) |
Oct 24, 2017 | 74.47 | 74.80 | 71.39 | 71.94 | 32,407 | -2.09(-2.82%) |
Oct 23, 2017 | 77.66 | 79.31 | 73.26 | 74.03 | 39,839 | -3.96(-5.08%) |
Oct 20, 2017 | 77.55 | 81.40 | 77.22 | 77.99 | 28,432 | +1.43(+1.87%) |
Oct 19, 2017 | 76.45 | 78.10 | 75.35 | 76.56 | 14,401 | +0.11(+0.14%) |
Oct 18, 2017 | 76.34 | 78.76 | 76.12 | 76.45 | 12,479 | +0.22(+0.29%) |
Oct 17, 2017 | 77.99 | 79.75 | 76.01 | 76.23 | 19,781 | -1.76(-2.26%) |
Oct 16, 2017 | 77.88 | 79.75 | 76.89 | 77.99 | 14,880 | +0.22(+0.28%) |
Oct 13, 2017 | 77.88 | 80.30 | 77.11 | 77.77 | 16,496 | -0.11(-0.14%) |
Oct 12, 2017 | 78.21 | 78.76 | 77.11 | 77.88 | 14,275 | -0.77(-0.98%) |
Oct 11, 2017 | 78.65 | 79.91 | 77.66 | 78.65 | 13,135 | -0.44(-0.56%) |
Oct 10, 2017 | 80.52 | 81.51 | 78.65 | 79.09 | 15,370 | -0.55(-0.69%) |
Oct 09, 2017 | 83.38 | 86.13 | 79.54 | 79.64 | 16,757 | -3.30(-3.98%) |
Oct 06, 2017 | 85.14 | 87.01 | 82.50 | 82.94 | 8,213 | -2.09(-2.46%) |
Oct 05, 2017 | 87.01 | 88.00 | 84.70 | 85.03 | 13,566 | -1.32(-1.53%) |
Oct 04, 2017 | 88.77 | 90.20 | 85.80 | 86.35 | 35,094 | -3.74(-4.15%) |
Oct 03, 2017 | 86.35 | 90.42 | 86.35 | 90.09 | 30,639 | +3.74(+4.33%) |