Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 77.92 | 77.92 | 77.92 | 0 | -1.37(-1.73%) | |
Dec 28, 2017 | 78.97 | 79.42 | 78.61 | 79.30 | 562,789 | +0.48(+0.61%) |
Dec 27, 2017 | 78.43 | 78.98 | 78.28 | 78.82 | 374,964 | +0.67(+0.86%) |
Dec 26, 2017 | 78.42 | 78.71 | 77.86 | 78.15 | 197,122 | -0.17(-0.21%) |
Dec 22, 2017 | 78.37 | 78.46 | 78.03 | 78.32 | 487,157 | -0.29(-0.37%) |
Dec 21, 2017 | 78.75 | 78.97 | 78.55 | 78.60 | 380,193 | +0.55(+0.70%) |
Dec 20, 2017 | 77.89 | 78.39 | 77.60 | 78.06 | 651,553 | +0.09(+0.12%) |
Dec 19, 2017 | 78.93 | 79.09 | 77.87 | 77.97 | 918,195 | -1.27(-1.60%) |
Dec 18, 2017 | 78.78 | 79.43 | 78.74 | 79.23 | 841,527 | +1.96(+2.53%) |
Dec 15, 2017 | 76.85 | 77.64 | 76.85 | 77.28 | 904,961 | +0.29(+0.38%) |
Dec 14, 2017 | 77.24 | 77.59 | 76.89 | 76.98 | 985,187 | +0.08(+0.10%) |
Dec 13, 2017 | 78.99 | 79.04 | 76.82 | 76.90 | 1,066,803 | -1.89(-2.40%) |
Dec 12, 2017 | 78.85 | 79.00 | 78.49 | 78.79 | 887,268 | +0.46(+0.59%) |
Dec 11, 2017 | 78.63 | 78.85 | 78.14 | 78.33 | 1,029,694 | -0.55(-0.70%) |
Dec 08, 2017 | 79.07 | 79.28 | 78.43 | 78.89 | 409,067 | +0.15(+0.19%) |
Dec 07, 2017 | 78.08 | 78.83 | 78.02 | 78.74 | 1,087,572 | +0.92(+1.18%) |
Dec 06, 2017 | 78.58 | 78.85 | 77.26 | 77.82 | 1,493,299 | -0.90(-1.14%) |
Dec 05, 2017 | 78.79 | 79.06 | 78.49 | 78.71 | 665,369 | +0.63(+0.80%) |
Dec 04, 2017 | 79.38 | 79.40 | 78.06 | 78.09 | 653,572 | -1.39(-1.74%) |
Dec 01, 2017 | 78.90 | 79.61 | 78.16 | 79.47 | 1,050,605 | +1.04(+1.32%) |
Nov 30, 2017 | 78.49 | 78.63 | 77.97 | 78.44 | 624,003 | +0.67(+0.87%) |
Nov 29, 2017 | 78.13 | 78.33 | 77.44 | 77.76 | 378,746 | -0.15(-0.19%) |
Nov 28, 2017 | 77.52 | 77.97 | 77.28 | 77.91 | 478,549 | +1.30(+1.70%) |
Nov 27, 2017 | 76.86 | 77.21 | 76.59 | 76.61 | 424,276 | +0.44(+0.58%) |
Nov 24, 2017 | 76.23 | 76.29 | 75.92 | 76.17 | 217,847 | +0.17(+0.22%) |
Nov 22, 2017 | 75.84 | 76.12 | 75.65 | 76.00 | 333,629 | +0.10(+0.14%) |
Nov 21, 2017 | 75.61 | 76.04 | 75.49 | 75.90 | 469,229 | +0.82(+1.09%) |
Nov 20, 2017 | 75.18 | 75.44 | 74.98 | 75.08 | 587,879 | +1.14(+1.53%) |
Nov 17, 2017 | 73.48 | 74.47 | 73.28 | 73.95 | 957,674 | -0.04(-0.06%) |
Nov 16, 2017 | 73.39 | 73.99 | 73.10 | 73.99 | 562,603 | +0.77(+1.05%) |
Nov 15, 2017 | 74.18 | 74.23 | 72.77 | 73.22 | 1,091,691 | -1.79(-2.38%) |
Nov 14, 2017 | 74.82 | 75.23 | 74.58 | 75.01 | 380,864 | -0.20(-0.26%) |
Nov 13, 2017 | 74.36 | 75.24 | 74.06 | 75.21 | 414,642 | -0.12(-0.15%) |
Nov 10, 2017 | 75.07 | 75.48 | 75.07 | 75.32 | 631,356 | +0.02(+0.03%) |
Nov 09, 2017 | 75.49 | 75.81 | 74.72 | 75.30 | 594,238 | -1.02(-1.34%) |
Nov 08, 2017 | 76.19 | 76.47 | 75.44 | 76.32 | 415,626 | -0.24(-0.31%) |
Nov 07, 2017 | 76.66 | 76.88 | 76.23 | 76.55 | 450,481 | +0.15(+0.20%) |
Nov 06, 2017 | 76.54 | 76.85 | 76.25 | 76.40 | 528,725 | -0.28(-0.37%) |
Nov 03, 2017 | 77.33 | 77.49 | 76.49 | 76.68 | 393,977 | -0.65(-0.84%) |
Nov 02, 2017 | 76.77 | 77.50 | 76.28 | 77.33 | 832,892 | +0.84(+1.09%) |
Nov 01, 2017 | 77.28 | 77.40 | 76.40 | 76.49 | 427,689 | +0.31(+0.40%) |
Oct 31, 2017 | 75.80 | 76.65 | 75.65 | 76.19 | 584,970 | +1.13(+1.50%) |
Oct 30, 2017 | 75.57 | 75.67 | 74.89 | 75.06 | 597,157 | -0.70(-0.92%) |
Oct 27, 2017 | 76.66 | 76.69 | 75.56 | 75.75 | 1,455,394 | +0.43(+0.57%) |
Oct 26, 2017 | 73.00 | 75.85 | 72.12 | 75.33 | 1,941,060 | +0.65(+0.87%) |
Oct 25, 2017 | 74.67 | 74.94 | 74.12 | 74.68 | 1,210,283 | -0.93(-1.23%) |
Oct 24, 2017 | 74.97 | 75.90 | 74.86 | 75.61 | 828,007 | +0.64(+0.85%) |
Oct 23, 2017 | 74.89 | 75.29 | 74.52 | 74.97 | 2,235,885 | -0.06(-0.08%) |
Oct 20, 2017 | 75.22 | 75.67 | 74.76 | 75.03 | 1,095,090 | -0.93(-1.23%) |
Oct 19, 2017 | 75.09 | 76.08 | 74.63 | 75.97 | 1,021,770 | -0.51(-0.67%) |
Oct 18, 2017 | 77.01 | 77.26 | 76.19 | 76.48 | 620,956 | -0.29(-0.37%) |
Oct 17, 2017 | 76.53 | 76.83 | 76.12 | 76.77 | 672,545 | -0.60(-0.78%) |
Oct 16, 2017 | 76.69 | 77.40 | 76.42 | 77.37 | 671,480 | +0.51(+0.66%) |
Oct 13, 2017 | 77.15 | 77.44 | 76.61 | 76.87 | 441,226 | -0.19(-0.25%) |
Oct 12, 2017 | 76.73 | 77.48 | 76.66 | 77.05 | 663,500 | -0.46(-0.59%) |
Oct 11, 2017 | 77.56 | 77.61 | 77.01 | 77.51 | 285,089 | -0.21(-0.27%) |
Oct 10, 2017 | 77.71 | 77.91 | 77.47 | 77.72 | 512,085 | +0.17(+0.22%) |
Oct 09, 2017 | 77.80 | 77.95 | 77.35 | 77.55 | 401,286 | +0.27(+0.36%) |
Oct 06, 2017 | 76.88 | 77.29 | 76.82 | 77.27 | 504,503 | +0.35(+0.45%) |
Oct 05, 2017 | 76.63 | 77.04 | 76.58 | 76.93 | 693,063 | +0.06(+0.08%) |
Oct 04, 2017 | 76.07 | 77.28 | 76.07 | 76.87 | 698,227 | +1.21(+1.60%) |
Oct 03, 2017 | 75.99 | 76.21 | 75.32 | 75.66 | 881,545 | +0.17(+0.23%) |