Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 75.41 | 75.41 | 75.41 | 0 | -1.90(-2.46%) | |
Dec 28, 2017 | 76.67 | 77.93 | 75.58 | 77.31 | 276,519 | +0.52(+0.68%) |
Dec 27, 2017 | 75.37 | 77.80 | 74.94 | 76.79 | 312,413 | +1.32(+1.75%) |
Dec 26, 2017 | 78.70 | 79.98 | 75.00 | 75.47 | 348,986 | -3.00(-3.82%) |
Dec 22, 2017 | 77.54 | 81.40 | 76.52 | 78.47 | 701,844 | +1.87(+2.44%) |
Dec 21, 2017 | 76.08 | 77.33 | 74.86 | 76.60 | 318,329 | +0.67(+0.88%) |
Dec 20, 2017 | 73.13 | 76.00 | 72.30 | 75.93 | 534,693 | +3.55(+4.90%) |
Dec 19, 2017 | 73.29 | 74.74 | 70.83 | 72.38 | 419,495 | -0.84(-1.15%) |
Dec 18, 2017 | 75.17 | 76.56 | 72.76 | 73.22 | 429,427 | -1.91(-2.54%) |
Dec 15, 2017 | 75.91 | 77.84 | 74.39 | 75.13 | 1,349,318 | -0.20(-0.27%) |
Dec 14, 2017 | 81.78 | 82.33 | 74.61 | 75.33 | 1,074,786 | -6.83(-8.31%) |
Dec 13, 2017 | 80.69 | 83.94 | 78.50 | 82.16 | 3,049,641 | +0.18(+0.22%) |
Dec 12, 2017 | 87.22 | 89.60 | 80.22 | 81.98 | 901,673 | -6.34(-7.18%) |
Dec 11, 2017 | 89.54 | 92.00 | 83.50 | 88.32 | 2,099,515 | +16.46(+22.91%) |
Dec 08, 2017 | 72.14 | 75.06 | 71.77 | 71.86 | 296,858 | +0.30(+0.42%) |
Dec 07, 2017 | 68.11 | 71.67 | 67.90 | 71.56 | 339,859 | +4.21(+6.25%) |
Dec 06, 2017 | 67.29 | 67.85 | 63.05 | 67.35 | 564,437 | +0.26(+0.39%) |
Dec 05, 2017 | 70.00 | 72.11 | 66.96 | 67.09 | 673,305 | -2.62(-3.76%) |
Dec 04, 2017 | 73.69 | 75.01 | 69.52 | 69.71 | 445,687 | -3.11(-4.27%) |
Dec 01, 2017 | 75.00 | 77.91 | 72.69 | 72.82 | 369,279 | -2.24(-2.98%) |
Nov 30, 2017 | 71.17 | 75.46 | 69.80 | 75.06 | 442,843 | +4.50(+6.38%) |
Nov 29, 2017 | 72.11 | 75.42 | 69.52 | 70.56 | 311,120 | -1.47(-2.04%) |
Nov 28, 2017 | 70.50 | 72.69 | 69.69 | 72.03 | 331,986 | +1.57(+2.23%) |
Nov 27, 2017 | 70.63 | 70.98 | 69.04 | 70.46 | 362,798 | -0.11(-0.16%) |
Nov 24, 2017 | 70.38 | 71.77 | 69.72 | 70.57 | 74,819 | +0.21(+0.30%) |
Nov 22, 2017 | 66.28 | 71.34 | 64.94 | 70.36 | 324,318 | +4.56(+6.93%) |
Nov 21, 2017 | 67.45 | 67.82 | 64.42 | 65.80 | 384,845 | -1.23(-1.83%) |
Nov 20, 2017 | 65.98 | 67.21 | 63.81 | 67.03 | 422,992 | +0.86(+1.30%) |
Nov 17, 2017 | 66.29 | 68.15 | 65.32 | 66.17 | 281,027 | -0.57(-0.85%) |
Nov 16, 2017 | 64.73 | 67.75 | 63.01 | 66.74 | 467,655 | +2.45(+3.81%) |
Nov 15, 2017 | 63.44 | 64.94 | 61.58 | 64.29 | 457,311 | +0.37(+0.58%) |
Nov 14, 2017 | 69.00 | 69.11 | 61.87 | 63.92 | 503,275 | -5.13(-7.43%) |
Nov 13, 2017 | 68.32 | 69.45 | 66.52 | 69.05 | 287,691 | +0.73(+1.07%) |
Nov 10, 2017 | 70.99 | 71.27 | 67.63 | 68.32 | 265,885 | -1.90(-2.71%) |
Nov 09, 2017 | 69.05 | 70.56 | 68.09 | 70.22 | 281,735 | +0.26(+0.37%) |
Nov 08, 2017 | 70.00 | 70.65 | 68.99 | 69.96 | 282,978 | -0.52(-0.74%) |
Nov 07, 2017 | 70.65 | 74.40 | 69.50 | 70.48 | 421,462 | +0.26(+0.37%) |
Nov 06, 2017 | 74.42 | 74.42 | 68.65 | 70.22 | 578,796 | -3.77(-5.10%) |
Nov 03, 2017 | 72.55 | 74.35 | 71.93 | 73.99 | 421,643 | +1.70(+2.35%) |
Nov 02, 2017 | 71.63 | 73.22 | 70.16 | 72.29 | 349,388 | +0.49(+0.68%) |
Nov 01, 2017 | 68.55 | 72.49 | 67.78 | 71.80 | 760,958 | +5.38(+8.10%) |
Oct 31, 2017 | 70.37 | 70.37 | 63.86 | 66.42 | 585,089 | -2.11(-3.08%) |
Oct 30, 2017 | 70.33 | 73.05 | 67.54 | 68.53 | 420,464 | -1.47(-2.10%) |
Oct 27, 2017 | 67.99 | 70.31 | 67.64 | 70.00 | 263,582 | +2.45(+3.63%) |
Oct 26, 2017 | 67.89 | 69.51 | 65.98 | 67.55 | 377,025 | -0.78(-1.14%) |
Oct 25, 2017 | 68.61 | 69.70 | 67.49 | 68.33 | 228,999 | -0.54(-0.78%) |
Oct 24, 2017 | 66.25 | 71.00 | 65.75 | 68.87 | 526,774 | +2.49(+3.75%) |
Oct 23, 2017 | 65.63 | 67.46 | 64.75 | 66.38 | 478,701 | +1.45(+2.23%) |
Oct 20, 2017 | 64.72 | 65.26 | 63.63 | 64.93 | 343,679 | +0.72(+1.12%) |
Oct 19, 2017 | 66.00 | 66.00 | 63.91 | 64.21 | 277,934 | -2.30(-3.46%) |
Oct 18, 2017 | 64.95 | 67.86 | 64.95 | 66.51 | 345,451 | +1.58(+2.43%) |
Oct 17, 2017 | 64.35 | 66.03 | 63.74 | 64.93 | 184,648 | +0.77(+1.20%) |
Oct 16, 2017 | 63.03 | 65.58 | 62.37 | 64.16 | 273,756 | +1.25(+1.99%) |
Oct 13, 2017 | 64.65 | 64.65 | 62.51 | 62.91 | 244,392 | -1.71(-2.65%) |
Oct 12, 2017 | 65.95 | 66.49 | 64.47 | 64.62 | 247,150 | -1.43(-2.17%) |
Oct 11, 2017 | 68.94 | 65.56 | 66.05 | 323,763 | -1.61(-2.38%) | |
Oct 10, 2017 | 66.35 | 67.73 | 65.83 | 67.66 | 190,490 | +1.55(+2.34%) |
Oct 09, 2017 | 66.26 | 67.13 | 65.83 | 66.11 | 220,316 | -0.15(-0.23%) |
Oct 06, 2017 | 66.82 | 67.26 | 65.61 | 66.26 | 385,697 | -0.80(-1.19%) |
Oct 05, 2017 | 68.00 | 68.00 | 65.12 | 67.06 | 446,493 | -0.66(-0.97%) |
Oct 04, 2017 | 70.51 | 70.51 | 67.66 | 67.72 | 231,080 | -2.46(-3.51%) |
Oct 03, 2017 | 69.16 | 70.24 | 67.69 | 70.18 | 274,326 | +1.16(+1.68%) |