Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 74.05 | 74.05 | 74.05 | 0 | -0.70(-0.94%) | |
Dec 28, 2017 | 75.40 | 75.70 | 74.35 | 74.75 | 41,816 | -0.70(-0.93%) |
Dec 27, 2017 | 75.70 | 75.85 | 75.05 | 75.45 | 45,025 | -0.15(-0.20%) |
Dec 26, 2017 | 74.70 | 76.15 | 74.70 | 75.60 | 60,969 | +0.75(+1.00%) |
Dec 22, 2017 | 73.90 | 75.35 | 73.80 | 74.85 | 88,742 | +1.00(+1.35%) |
Dec 21, 2017 | 74.15 | 75.30 | 73.80 | 73.85 | 107,788 | -0.50(-0.67%) |
Dec 20, 2017 | 73.65 | 74.75 | 73.20 | 74.35 | 75,906 | +0.80(+1.09%) |
Dec 19, 2017 | 74.35 | 74.90 | 73.40 | 73.55 | 93,208 | -0.75(-1.01%) |
Dec 18, 2017 | 73.50 | 74.30 | 73.30 | 74.30 | 63,711 | +1.00(+1.36%) |
Dec 15, 2017 | 72.10 | 73.50 | 72.10 | 73.30 | 144,895 | +1.00(+1.38%) |
Dec 14, 2017 | 71.35 | 72.65 | 71.35 | 72.30 | 110,220 | +0.55(+0.77%) |
Dec 13, 2017 | 71.05 | 72.75 | 70.40 | 71.75 | 95,850 | +0.95(+1.34%) |
Dec 12, 2017 | 70.35 | 71.55 | 70.35 | 70.80 | 87,068 | +0.25(+0.35%) |
Dec 11, 2017 | 70.85 | 71.15 | 70.19 | 70.55 | 78,586 | -0.35(-0.49%) |
Dec 08, 2017 | 71.10 | 71.70 | 70.70 | 70.90 | 62,183 | +0.00(+0.00%) |
Dec 07, 2017 | 71.15 | 71.25 | 70.15 | 110,319 | +0.00(+0.00%) | |
Dec 06, 2017 | 70.80 | 71.85 | 70.70 | 71.15 | 89,883 | +0.60(+0.85%) |
Dec 05, 2017 | 70.85 | 71.15 | 70.10 | 70.55 | 63,917 | -0.30(-0.42%) |
Dec 04, 2017 | 70.95 | 70.95 | 69.65 | 70.85 | 85,776 | +0.40(+0.57%) |
Dec 01, 2017 | 71.75 | 71.75 | 69.36 | 70.45 | 78,498 | -1.25(-1.74%) |
Nov 30, 2017 | 72.10 | 72.70 | 71.10 | 71.70 | 77,657 | -0.40(-0.55%) |
Nov 29, 2017 | 72.00 | 72.70 | 71.70 | 72.10 | 84,114 | -0.05(-0.07%) |
Nov 28, 2017 | 69.80 | 72.25 | 69.55 | 72.15 | 151,207 | +2.50(+3.59%) |
Nov 27, 2017 | 69.35 | 69.80 | 68.67 | 69.65 | 186,676 | +0.30(+0.43%) |
Nov 24, 2017 | 67.40 | 69.72 | 67.10 | 69.35 | 105,419 | +2.15(+3.20%) |
Nov 22, 2017 | 65.95 | 67.20 | 65.90 | 67.20 | 177,464 | +1.20(+1.82%) |
Nov 21, 2017 | 66.30 | 67.95 | 65.95 | 66.00 | 273,831 | -0.10(-0.15%) |
Nov 20, 2017 | 65.95 | 66.60 | 65.85 | 66.10 | 85,319 | +0.10(+0.15%) |
Nov 17, 2017 | 65.80 | 66.05 | 65.35 | 66.00 | 49,250 | +0.00(+0.00%) |
Nov 16, 2017 | 66.00 | 66.80 | 65.65 | 66.00 | 136,493 | +0.15(+0.23%) |
Nov 15, 2017 | 65.60 | 66.10 | 65.45 | 65.85 | 85,432 | -0.10(-0.15%) |
Nov 14, 2017 | 65.65 | 66.05 | 65.10 | 65.95 | 117,514 | +0.10(+0.15%) |
Nov 13, 2017 | 65.15 | 66.05 | 65.00 | 65.85 | 49,409 | +0.45(+0.69%) |
Nov 10, 2017 | 65.60 | 65.80 | 64.70 | 65.40 | 49,987 | -0.15(-0.23%) |
Nov 09, 2017 | 64.90 | 66.05 | 64.45 | 65.55 | 117,906 | +0.40(+0.61%) |
Nov 08, 2017 | 64.60 | 65.40 | 64.25 | 65.15 | 78,002 | +0.50(+0.77%) |
Nov 07, 2017 | 64.95 | 65.15 | 64.20 | 64.65 | 53,465 | -0.20(-0.31%) |
Nov 06, 2017 | 64.70 | 65.00 | 64.30 | 64.85 | 70,357 | +0.00(+0.00%) |
Nov 03, 2017 | 65.00 | 65.35 | 64.35 | 64.85 | 68,810 | -0.20(-0.31%) |
Nov 02, 2017 | 65.00 | 65.40 | 64.36 | 65.05 | 99,819 | -0.25(-0.38%) |
Nov 01, 2017 | 65.75 | 65.85 | 64.95 | 65.30 | 80,862 | -0.40(-0.61%) |
Oct 31, 2017 | 66.10 | 66.10 | 65.20 | 65.70 | 111,328 | -0.20(-0.30%) |
Oct 30, 2017 | 67.00 | 67.20 | 65.55 | 65.90 | 144,013 | -1.10(-1.64%) |
Oct 27, 2017 | 66.15 | 67.35 | 65.70 | 67.00 | 158,514 | +0.60(+0.90%) |
Oct 26, 2017 | 68.65 | 69.18 | 66.35 | 66.40 | 300,139 | -2.30(-3.35%) |
Oct 25, 2017 | 65.50 | 71.00 | 64.85 | 68.70 | 573,271 | +6.75(+10.90%) |
Oct 24, 2017 | 61.35 | 62.45 | 60.35 | 61.95 | 163,700 | +0.90(+1.47%) |
Oct 23, 2017 | 61.00 | 61.15 | 60.20 | 61.05 | 67,787 | +0.35(+0.58%) |
Oct 20, 2017 | 61.00 | 61.25 | 60.55 | 60.70 | 65,999 | +0.05(+0.08%) |
Oct 19, 2017 | 60.55 | 61.35 | 60.38 | 60.65 | 63,355 | -0.20(-0.33%) |
Oct 18, 2017 | 61.25 | 61.35 | 60.30 | 60.85 | 75,763 | -0.30(-0.49%) |
Oct 17, 2017 | 61.65 | 61.70 | 60.70 | 61.15 | 83,488 | -0.70(-1.13%) |
Oct 16, 2017 | 61.15 | 61.95 | 60.80 | 61.85 | 73,800 | +0.90(+1.48%) |
Oct 13, 2017 | 61.65 | 61.65 | 60.25 | 60.95 | 74,371 | -0.35(-0.57%) |
Oct 12, 2017 | 60.60 | 61.65 | 60.05 | 61.30 | 108,990 | +0.70(+1.16%) |
Oct 11, 2017 | 60.65 | 60.95 | 60.35 | 60.60 | 83,627 | +0.00(+0.00%) |
Oct 10, 2017 | 59.55 | 60.60 | 59.50 | 60.60 | 147,290 | +1.25(+2.11%) |
Oct 09, 2017 | 59.10 | 59.65 | 58.95 | 59.35 | 95,818 | +0.35(+0.59%) |
Oct 06, 2017 | 58.00 | 59.10 | 57.85 | 59.00 | 87,087 | +0.95(+1.64%) |
Oct 05, 2017 | 57.90 | 58.65 | 57.75 | 58.05 | 63,001 | +0.20(+0.35%) |
Oct 04, 2017 | 57.80 | 58.35 | 57.50 | 57.85 | 79,952 | -0.15(-0.26%) |
Oct 03, 2017 | 57.80 | 58.05 | 56.80 | 58.00 | 82,928 | +0.40(+0.69%) |