Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 73.20 | 73.20 | 73.20 | 0 | -0.61(-0.83%) | |
Dec 28, 2017 | 73.86 | 73.86 | 73.62 | 73.81 | 98,224 | +0.03(+0.04%) |
Dec 27, 2017 | 74.01 | 74.26 | 73.59 | 73.78 | 322,403 | -0.20(-0.27%) |
Dec 26, 2017 | 74.12 | 74.33 | 73.96 | 73.98 | 191,468 | -0.15(-0.21%) |
Dec 22, 2017 | 74.45 | 74.53 | 73.82 | 74.14 | 116,705 | -0.40(-0.54%) |
Dec 21, 2017 | 72.94 | 74.89 | 72.94 | 74.54 | 228,281 | +0.13(+0.18%) |
Dec 20, 2017 | 74.56 | 74.84 | 74.21 | 74.40 | 419,701 | +0.45(+0.61%) |
Dec 19, 2017 | 74.63 | 74.95 | 73.90 | 73.95 | 191,256 | -0.44(-0.59%) |
Dec 18, 2017 | 74.40 | 75.24 | 74.09 | 74.39 | 276,393 | +0.75(+1.01%) |
Dec 15, 2017 | 73.19 | 74.62 | 73.19 | 73.65 | 914,146 | +0.75(+1.02%) |
Dec 14, 2017 | 73.05 | 73.84 | 72.73 | 72.90 | 295,729 | -0.30(-0.40%) |
Dec 13, 2017 | 72.45 | 73.76 | 72.45 | 73.20 | 276,700 | +0.77(+1.06%) |
Dec 12, 2017 | 71.74 | 72.90 | 71.32 | 72.43 | 307,976 | +1.20(+1.68%) |
Dec 11, 2017 | 71.98 | 71.98 | 71.04 | 71.24 | 287,320 | -0.64(-0.89%) |
Dec 08, 2017 | 72.80 | 73.10 | 71.54 | 71.88 | 315,442 | -0.58(-0.81%) |
Dec 07, 2017 | 72.40 | 73.39 | 72.28 | 72.46 | 370,399 | +0.04(+0.05%) |
Dec 06, 2017 | 72.41 | 73.18 | 72.13 | 72.42 | 190,988 | -0.15(-0.21%) |
Dec 05, 2017 | 73.46 | 73.49 | 72.44 | 72.58 | 183,253 | -0.80(-1.09%) |
Dec 04, 2017 | 73.88 | 73.88 | 73.22 | 73.38 | 334,264 | +0.23(+0.31%) |
Dec 01, 2017 | 73.97 | 74.15 | 72.22 | 73.15 | 348,263 | -0.82(-1.11%) |
Nov 30, 2017 | 73.57 | 74.49 | 73.23 | 73.97 | 390,986 | +0.66(+0.90%) |
Nov 29, 2017 | 73.93 | 74.15 | 73.16 | 73.31 | 356,179 | -0.67(-0.90%) |
Nov 28, 2017 | 73.16 | 74.10 | 72.83 | 73.98 | 367,347 | +0.94(+1.28%) |
Nov 27, 2017 | 72.88 | 73.40 | 72.88 | 73.05 | 529,950 | +0.17(+0.24%) |
Nov 24, 2017 | 72.95 | 73.52 | 71.96 | 72.87 | 432,178 | -0.45(-0.61%) |
Nov 22, 2017 | 73.99 | 74.40 | 73.26 | 73.32 | 152,163 | -0.56(-0.76%) |
Nov 21, 2017 | 74.24 | 75.02 | 73.74 | 73.89 | 327,028 | +0.01(+0.01%) |
Nov 20, 2017 | 73.54 | 73.97 | 73.19 | 73.88 | 409,323 | +0.52(+0.70%) |
Nov 17, 2017 | 73.99 | 74.35 | 73.35 | 73.36 | 250,094 | -1.05(-1.41%) |
Nov 16, 2017 | 74.02 | 74.79 | 71.73 | 74.41 | 373,696 | +0.63(+0.86%) |
Nov 15, 2017 | 74.59 | 74.75 | 73.55 | 73.78 | 382,510 | -1.11(-1.48%) |
Nov 14, 2017 | 75.69 | 76.93 | 74.59 | 74.89 | 468,800 | -1.18(-1.55%) |
Nov 13, 2017 | 75.06 | 76.62 | 74.68 | 76.07 | 562,934 | +0.31(+0.40%) |
Nov 10, 2017 | 78.01 | 78.35 | 75.24 | 75.76 | 445,201 | -2.59(-3.30%) |
Nov 09, 2017 | 71.96 | 79.20 | 71.45 | 78.35 | 974,646 | +4.56(+6.19%) |
Nov 08, 2017 | 74.22 | 74.62 | 73.58 | 73.78 | 362,588 | -0.93(-1.24%) |
Nov 07, 2017 | 74.96 | 75.11 | 74.61 | 74.71 | 329,133 | -0.20(-0.27%) |
Nov 06, 2017 | 74.43 | 75.02 | 74.02 | 74.91 | 362,486 | +0.44(+0.59%) |
Nov 03, 2017 | 74.72 | 74.89 | 73.93 | 74.47 | 277,550 | -0.32(-0.43%) |
Nov 02, 2017 | 74.30 | 75.30 | 73.78 | 74.80 | 303,002 | +0.43(+0.58%) |
Nov 01, 2017 | 74.53 | 75.24 | 73.89 | 74.37 | 205,982 | +0.53(+0.71%) |
Oct 31, 2017 | 74.75 | 74.97 | 73.82 | 73.84 | 366,223 | -0.75(-1.01%) |
Oct 30, 2017 | 75.50 | 75.76 | 74.19 | 74.60 | 326,210 | -0.95(-1.26%) |
Oct 27, 2017 | 74.78 | 75.56 | 73.67 | 75.55 | 297,375 | +0.59(+0.79%) |
Oct 26, 2017 | 73.77 | 75.71 | 70.71 | 74.96 | 354,876 | -1.70(-2.22%) |
Oct 25, 2017 | 76.89 | 77.10 | 76.06 | 76.66 | 215,987 | -0.51(-0.66%) |
Oct 24, 2017 | 77.55 | 77.79 | 76.82 | 77.16 | 217,378 | +0.00(+0.00%) |
Oct 23, 2017 | 77.70 | 78.09 | 77.08 | 77.16 | 104,507 | -0.53(-0.68%) |
Oct 20, 2017 | 77.18 | 77.90 | 76.87 | 77.69 | 182,786 | +0.81(+1.06%) |
Oct 19, 2017 | 76.21 | 76.88 | 75.86 | 76.88 | 134,807 | +0.27(+0.35%) |
Oct 18, 2017 | 76.09 | 76.83 | 74.93 | 76.61 | 199,775 | +0.86(+1.13%) |
Oct 17, 2017 | 76.35 | 77.11 | 75.58 | 75.75 | 204,548 | -0.84(-1.10%) |
Oct 16, 2017 | 76.84 | 77.29 | 76.38 | 76.59 | 187,872 | -0.26(-0.34%) |
Oct 13, 2017 | 76.84 | 76.99 | 76.10 | 76.85 | 260,346 | +0.46(+0.60%) |
Oct 12, 2017 | 75.84 | 77.27 | 75.79 | 76.39 | 338,248 | +0.74(+0.97%) |
Oct 11, 2017 | 75.59 | 75.78 | 75.18 | 75.66 | 178,104 | +0.23(+0.30%) |
Oct 10, 2017 | 75.91 | 75.91 | 75.31 | 75.43 | 157,005 | -0.08(-0.10%) |
Oct 09, 2017 | 75.76 | 75.85 | 75.35 | 75.50 | 88,595 | -0.14(-0.19%) |
Oct 06, 2017 | 75.55 | 75.73 | 74.23 | 75.65 | 157,917 | -0.11(-0.15%) |
Oct 05, 2017 | 76.19 | 76.28 | 75.56 | 75.76 | 224,751 | -0.21(-0.28%) |
Oct 04, 2017 | 75.96 | 76.13 | 75.47 | 75.97 | 218,121 | +0.09(+0.11%) |
Oct 03, 2017 | 75.28 | 75.90 | 74.90 | 75.88 | 207,049 | +0.48(+0.63%) |