Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 72.53 | 72.53 | 72.53 | 0 | -0.32(-0.44%) | |
Dec 28, 2017 | 72.83 | 72.91 | 72.12 | 72.85 | 35,674 | +0.01(+0.01%) |
Dec 27, 2017 | 72.65 | 73.75 | 72.27 | 72.84 | 88,452 | +0.19(+0.27%) |
Dec 26, 2017 | 72.88 | 73.27 | 72.25 | 72.65 | 36,861 | -0.38(-0.52%) |
Dec 22, 2017 | 73.43 | 73.55 | 72.09 | 73.03 | 44,702 | -0.50(-0.67%) |
Dec 21, 2017 | 73.85 | 74.27 | 73.48 | 73.52 | 51,538 | -0.27(-0.36%) |
Dec 20, 2017 | 74.16 | 75.07 | 73.75 | 73.79 | 51,615 | +0.15(+0.20%) |
Dec 19, 2017 | 73.61 | 74.64 | 73.48 | 73.64 | 54,288 | +0.00(+0.00%) |
Dec 18, 2017 | 73.90 | 75.01 | 73.14 | 73.64 | 91,138 | +0.31(+0.43%) |
Dec 15, 2017 | 72.26 | 74.45 | 71.87 | 73.33 | 352,630 | +1.49(+2.07%) |
Dec 14, 2017 | 73.83 | 74.55 | 71.70 | 71.84 | 65,933 | -1.95(-2.64%) |
Dec 13, 2017 | 72.36 | 74.46 | 72.36 | 73.79 | 94,427 | +1.46(+2.02%) |
Dec 12, 2017 | 72.44 | 72.77 | 71.87 | 72.33 | 68,724 | -0.11(-0.15%) |
Dec 11, 2017 | 71.55 | 73.00 | 71.55 | 72.44 | 102,823 | +0.94(+1.31%) |
Dec 08, 2017 | 72.57 | 72.57 | 71.45 | 71.50 | 61,964 | +0.00(+0.00%) |
Dec 07, 2017 | 72.44 | 73.18 | 71.58 | 65,821 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.07 | 73.35 | 72.11 | 72.50 | 79,061 | -1.04(-1.41%) |
Dec 05, 2017 | 75.00 | 75.00 | 73.47 | 73.54 | 126,025 | -1.26(-1.68%) |
Dec 04, 2017 | 75.75 | 76.69 | 74.78 | 74.80 | 114,782 | -0.51(-0.67%) |
Dec 01, 2017 | 76.47 | 76.47 | 75.04 | 75.30 | 56,662 | -1.03(-1.35%) |
Nov 30, 2017 | 77.24 | 77.24 | 75.83 | 76.33 | 64,084 | -0.63(-0.82%) |
Nov 29, 2017 | 75.93 | 77.67 | 75.83 | 76.97 | 51,399 | +1.20(+1.58%) |
Nov 28, 2017 | 75.08 | 76.08 | 74.26 | 75.77 | 68,141 | +0.77(+1.03%) |
Nov 27, 2017 | 75.44 | 75.73 | 74.80 | 75.00 | 49,187 | -0.66(-0.87%) |
Nov 24, 2017 | 76.39 | 76.67 | 75.18 | 75.66 | 37,459 | -0.70(-0.91%) |
Nov 22, 2017 | 76.05 | 76.88 | 75.78 | 76.35 | 112,982 | +0.60(+0.79%) |
Nov 21, 2017 | 74.70 | 75.98 | 74.45 | 75.76 | 103,265 | +1.62(+2.19%) |
Nov 20, 2017 | 73.54 | 74.23 | 73.26 | 74.14 | 75,247 | +0.66(+0.90%) |
Nov 17, 2017 | 72.52 | 73.75 | 71.61 | 73.48 | 64,974 | +0.50(+0.69%) |
Nov 16, 2017 | 72.13 | 73.42 | 72.13 | 72.97 | 70,583 | +1.09(+1.52%) |
Nov 15, 2017 | 71.74 | 72.29 | 71.43 | 71.88 | 68,167 | -0.49(-0.68%) |
Nov 14, 2017 | 72.64 | 73.28 | 72.13 | 72.38 | 80,951 | -0.91(-1.24%) |
Nov 13, 2017 | 72.36 | 73.70 | 71.91 | 73.29 | 58,503 | +0.51(+0.70%) |
Nov 10, 2017 | 72.92 | 73.73 | 72.54 | 72.77 | 55,116 | -0.40(-0.55%) |
Nov 09, 2017 | 73.19 | 74.21 | 72.75 | 73.18 | 58,014 | -0.68(-0.92%) |
Nov 08, 2017 | 74.10 | 74.44 | 73.03 | 73.85 | 66,699 | -0.62(-0.84%) |
Nov 07, 2017 | 73.98 | 74.74 | 73.61 | 74.48 | 112,249 | +0.86(+1.17%) |
Nov 06, 2017 | 73.46 | 74.23 | 73.46 | 73.62 | 47,826 | -0.05(-0.06%) |
Nov 03, 2017 | 73.46 | 74.53 | 73.44 | 73.66 | 53,195 | +0.20(+0.27%) |
Nov 02, 2017 | 73.49 | 74.39 | 73.10 | 73.46 | 73,670 | -0.06(-0.07%) |
Nov 01, 2017 | 73.73 | 79.00 | 73.12 | 73.52 | 72,771 | +0.37(+0.50%) |
Oct 31, 2017 | 73.26 | 74.73 | 72.52 | 73.15 | 119,144 | -0.07(-0.10%) |
Oct 30, 2017 | 71.88 | 73.46 | 71.48 | 73.22 | 116,130 | +0.80(+1.10%) |
Oct 27, 2017 | 73.11 | 73.11 | 71.67 | 72.43 | 100,126 | -1.09(-1.48%) |
Oct 26, 2017 | 72.75 | 73.80 | 72.10 | 73.52 | 95,715 | +1.39(+1.93%) |
Oct 25, 2017 | 76.94 | 76.94 | 72.07 | 72.12 | 145,184 | -6.90(-8.73%) |
Oct 24, 2017 | 79.45 | 79.45 | 78.03 | 79.02 | 114,479 | -0.70(-0.87%) |
Oct 23, 2017 | 79.42 | 79.84 | 79.04 | 79.72 | 51,055 | +0.18(+0.23%) |
Oct 20, 2017 | 80.15 | 80.78 | 79.51 | 79.53 | 67,874 | -0.10(-0.13%) |
Oct 19, 2017 | 79.56 | 79.89 | 78.72 | 79.63 | 46,456 | -0.33(-0.41%) |
Oct 18, 2017 | 80.52 | 80.61 | 79.68 | 79.96 | 54,606 | -0.43(-0.54%) |
Oct 17, 2017 | 80.92 | 81.48 | 79.99 | 80.39 | 58,295 | -0.61(-0.76%) |
Oct 16, 2017 | 81.47 | 81.69 | 80.60 | 81.01 | 44,708 | -0.06(-0.08%) |
Oct 13, 2017 | 80.81 | 81.39 | 80.49 | 81.07 | 79,609 | +0.75(+0.94%) |
Oct 12, 2017 | 80.24 | 80.93 | 79.89 | 80.32 | 69,297 | -0.05(-0.06%) |
Oct 11, 2017 | 80.60 | 80.78 | 79.69 | 80.37 | 67,888 | +0.08(+0.10%) |
Oct 10, 2017 | 80.02 | 80.73 | 79.29 | 80.28 | 74,759 | +0.70(+0.87%) |
Oct 09, 2017 | 79.54 | 79.86 | 79.08 | 79.59 | 51,660 | +0.04(+0.05%) |
Oct 06, 2017 | 79.18 | 79.80 | 78.89 | 79.55 | 129,287 | -0.02(-0.02%) |
Oct 05, 2017 | 79.77 | 79.96 | 78.90 | 79.57 | 60,945 | +0.09(+0.12%) |
Oct 04, 2017 | 79.40 | 80.00 | 79.10 | 79.48 | 30,861 | +0.18(+0.23%) |
Oct 03, 2017 | 78.68 | 79.37 | 78.32 | 79.29 | 74,518 | +0.50(+0.64%) |