Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 76.68 | 76.68 | 76.68 | 0 | -1.22(-1.57%) | |
Dec 28, 2017 | 77.71 | 78.48 | 77.24 | 77.90 | 541,659 | +0.48(+0.62%) |
Dec 27, 2017 | 76.06 | 78.17 | 76.01 | 77.42 | 568,301 | +1.56(+2.06%) |
Dec 26, 2017 | 74.21 | 76.15 | 74.18 | 75.86 | 462,501 | +1.83(+2.47%) |
Dec 22, 2017 | 75.06 | 75.45 | 73.61 | 74.03 | 711,125 | -1.25(-1.66%) |
Dec 21, 2017 | 78.49 | 78.54 | 74.81 | 75.28 | 1,384,285 | -3.12(-3.98%) |
Dec 20, 2017 | 77.07 | 79.85 | 77.07 | 78.40 | 2,316,588 | +1.89(+2.47%) |
Dec 19, 2017 | 76.61 | 77.16 | 75.84 | 76.51 | 1,539,003 | -0.15(-0.20%) |
Dec 18, 2017 | 76.40 | 76.75 | 74.75 | 76.66 | 1,349,664 | +0.39(+0.51%) |
Dec 15, 2017 | 74.53 | 76.97 | 74.53 | 76.27 | 1,784,927 | +1.70(+2.28%) |
Dec 14, 2017 | 74.99 | 75.16 | 73.97 | 74.57 | 1,170,596 | -0.52(-0.69%) |
Dec 13, 2017 | 74.03 | 75.30 | 73.33 | 75.09 | 1,185,755 | +1.01(+1.36%) |
Dec 12, 2017 | 73.88 | 74.46 | 73.38 | 74.08 | 1,289,387 | +0.25(+0.34%) |
Dec 11, 2017 | 75.32 | 75.74 | 73.47 | 73.83 | 846,405 | -1.28(-1.70%) |
Dec 08, 2017 | 74.37 | 75.71 | 73.97 | 75.11 | 906,364 | +0.65(+0.87%) |
Dec 07, 2017 | 73.97 | 75.23 | 73.12 | 74.46 | 2,628,251 | +0.17(+0.23%) |
Dec 06, 2017 | 76.68 | 76.91 | 74.22 | 74.29 | 819,100 | -2.22(-2.90%) |
Dec 05, 2017 | 77.53 | 78.11 | 76.51 | 76.51 | 473,810 | -0.97(-1.25%) |
Dec 04, 2017 | 79.00 | 80.38 | 76.87 | 77.48 | 1,396,457 | -0.63(-0.81%) |
Dec 01, 2017 | 78.40 | 78.99 | 76.85 | 78.11 | 927,686 | -0.13(-0.17%) |
Nov 30, 2017 | 77.72 | 79.82 | 77.66 | 78.24 | 1,859,109 | +0.87(+1.12%) |
Nov 29, 2017 | 74.92 | 77.82 | 74.92 | 77.37 | 1,216,353 | +2.38(+3.17%) |
Nov 28, 2017 | 75.35 | 75.51 | 74.01 | 74.99 | 1,192,997 | -0.09(-0.12%) |
Nov 27, 2017 | 75.00 | 75.76 | 74.64 | 75.08 | 867,069 | +0.00(+0.00%) |
Nov 24, 2017 | 75.00 | 75.58 | 74.30 | 75.08 | 329,407 | -0.38(-0.50%) |
Nov 22, 2017 | 74.91 | 76.62 | 74.68 | 75.46 | 779,325 | +0.55(+0.73%) |
Nov 21, 2017 | 75.03 | 75.63 | 74.01 | 74.91 | 748,609 | -0.13(-0.17%) |
Nov 20, 2017 | 75.00 | 75.41 | 74.43 | 75.04 | 1,298,175 | +0.25(+0.33%) |
Nov 17, 2017 | 75.29 | 75.66 | 74.47 | 74.79 | 1,197,807 | -0.91(-1.20%) |
Nov 16, 2017 | 76.07 | 76.07 | 75.00 | 75.70 | 1,167,809 | -0.50(-0.66%) |
Nov 15, 2017 | 77.89 | 78.05 | 75.75 | 76.20 | 1,038,379 | -1.85(-2.37%) |
Nov 14, 2017 | 77.68 | 78.31 | 77.10 | 78.05 | 610,197 | +0.14(+0.18%) |
Nov 13, 2017 | 76.99 | 78.88 | 76.38 | 77.91 | 874,441 | +1.01(+1.31%) |
Nov 10, 2017 | 76.57 | 77.01 | 75.69 | 76.90 | 1,006,025 | +0.30(+0.39%) |
Nov 09, 2017 | 76.54 | 77.43 | 75.46 | 76.60 | 538,812 | +0.04(+0.05%) |
Nov 08, 2017 | 77.25 | 77.83 | 75.61 | 76.56 | 1,409,741 | -0.97(-1.25%) |
Nov 07, 2017 | 78.79 | 79.44 | 75.99 | 77.53 | 1,612,375 | -1.45(-1.84%) |
Nov 06, 2017 | 79.57 | 80.65 | 78.28 | 78.98 | 1,537,789 | -0.20(-0.25%) |
Nov 03, 2017 | 75.89 | 79.90 | 75.00 | 79.18 | 6,461,302 | +10.18(+14.75%) |
Nov 02, 2017 | 69.18 | 67.56 | 69.00 | 1,309,742 | +0.82(+1.20%) | |
Nov 01, 2017 | 67.83 | 68.94 | 67.56 | 68.18 | 1,511,194 | +0.35(+0.52%) |
Oct 31, 2017 | 67.07 | 68.22 | 66.39 | 67.83 | 933,536 | +1.17(+1.76%) |
Oct 30, 2017 | 67.04 | 67.04 | 65.83 | 66.66 | 642,101 | -0.48(-0.71%) |
Oct 27, 2017 | 65.80 | 67.18 | 64.83 | 67.14 | 1,127,116 | +1.61(+2.46%) |
Oct 26, 2017 | 66.61 | 66.78 | 64.53 | 65.53 | 1,059,890 | -1.10(-1.65%) |
Oct 25, 2017 | 66.18 | 66.72 | 65.22 | 66.63 | 1,149,160 | +0.39(+0.59%) |
Oct 24, 2017 | 66.19 | 66.62 | 64.81 | 66.24 | 1,259,552 | -0.01(-0.02%) |
Oct 23, 2017 | 65.40 | 66.72 | 64.90 | 66.25 | 1,403,443 | +1.85(+2.87%) |
Oct 20, 2017 | 64.07 | 64.96 | 64.07 | 64.40 | 1,136,045 | +0.76(+1.19%) |
Oct 19, 2017 | 63.00 | 63.69 | 62.08 | 63.64 | 1,090,801 | +0.55(+0.87%) |
Oct 18, 2017 | 61.97 | 63.14 | 61.75 | 63.09 | 1,470,650 | +1.55(+2.52%) |
Oct 17, 2017 | 60.49 | 62.38 | 60.30 | 61.54 | 1,583,299 | +1.68(+2.81%) |
Oct 16, 2017 | 60.96 | 61.14 | 59.85 | 59.86 | 1,170,193 | -1.42(-2.32%) |
Oct 13, 2017 | 59.50 | 61.97 | 58.66 | 61.28 | 3,307,149 | -2.14(-3.37%) |
Oct 12, 2017 | 63.30 | 63.73 | 62.30 | 63.42 | 882,521 | -0.16(-0.25%) |
Oct 11, 2017 | 64.04 | 64.88 | 62.93 | 63.58 | 1,978,216 | -1.58(-2.42%) |
Oct 10, 2017 | 66.32 | 66.61 | 64.39 | 65.16 | 927,438 | -1.50(-2.25%) |
Oct 09, 2017 | 67.67 | 67.83 | 66.62 | 66.66 | 738,668 | -1.20(-1.77%) |
Oct 06, 2017 | 67.55 | 68.18 | 67.46 | 67.86 | 1,069,124 | +0.49(+0.73%) |
Oct 05, 2017 | 67.12 | 67.55 | 65.90 | 67.37 | 747,159 | +0.35(+0.52%) |
Oct 04, 2017 | 67.65 | 67.80 | 66.50 | 67.02 | 713,464 | -0.38(-0.56%) |
Oct 03, 2017 | 68.54 | 68.91 | 66.94 | 67.40 | 873,759 | -1.11(-1.62%) |