Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.62 | 66.62 | 66.62 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.49 | 69.19 | 67.67 | 68.35 | 187,568 | -0.21(-0.30%) |
Dec 27, 2017 | 70.02 | 70.56 | 68.35 | 68.56 | 646,210 | -1.61(-2.30%) |
Dec 26, 2017 | 69.78 | 70.53 | 69.15 | 70.17 | 205,445 | -0.08(-0.12%) |
Dec 22, 2017 | 70.88 | 70.88 | 69.07 | 70.26 | 149,589 | -0.68(-0.95%) |
Dec 21, 2017 | 71.44 | 71.84 | 70.46 | 70.93 | 181,588 | -0.59(-0.83%) |
Dec 20, 2017 | 71.24 | 71.99 | 70.78 | 71.52 | 131,389 | +0.62(+0.87%) |
Dec 19, 2017 | 73.53 | 73.53 | 70.68 | 70.90 | 157,358 | -2.34(-3.19%) |
Dec 18, 2017 | 72.19 | 74.49 | 72.19 | 73.24 | 256,334 | +1.78(+2.50%) |
Dec 15, 2017 | 70.26 | 72.29 | 70.16 | 71.46 | 413,994 | +1.27(+1.81%) |
Dec 14, 2017 | 73.62 | 73.85 | 69.51 | 70.19 | 246,643 | -3.06(-4.18%) |
Dec 13, 2017 | 73.75 | 73.82 | 72.38 | 73.25 | 180,188 | -0.33(-0.45%) |
Dec 12, 2017 | 75.69 | 75.86 | 73.53 | 73.58 | 159,369 | -2.11(-2.79%) |
Dec 11, 2017 | 76.03 | 76.07 | 75.07 | 75.69 | 87,844 | -0.42(-0.56%) |
Dec 08, 2017 | 75.69 | 76.56 | 74.48 | 76.11 | 120,021 | +0.00(+0.00%) |
Dec 07, 2017 | 74.84 | 76.11 | 74.84 | 103,522 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.28 | 76.28 | 74.61 | 74.74 | 169,075 | -1.29(-1.69%) |
Dec 05, 2017 | 77.68 | 77.68 | 75.95 | 76.03 | 259,938 | -1.41(-1.82%) |
Dec 04, 2017 | 76.98 | 77.64 | 76.66 | 77.44 | 238,274 | +1.38(+1.81%) |
Dec 01, 2017 | 76.04 | 76.49 | 73.22 | 76.06 | 192,472 | -0.01(-0.01%) |
Nov 30, 2017 | 78.22 | 78.74 | 75.90 | 76.07 | 193,348 | -1.99(-2.55%) |
Nov 29, 2017 | 76.23 | 79.06 | 76.23 | 78.06 | 320,941 | +2.14(+2.82%) |
Nov 28, 2017 | 73.73 | 76.02 | 73.51 | 75.91 | 278,437 | +2.40(+3.26%) |
Nov 27, 2017 | 73.33 | 74.46 | 72.68 | 73.52 | 230,932 | +0.02(+0.03%) |
Nov 24, 2017 | 73.58 | 74.49 | 72.55 | 73.50 | 110,873 | +0.22(+0.31%) |
Nov 22, 2017 | 73.71 | 73.95 | 72.69 | 73.27 | 158,328 | -0.14(-0.19%) |
Nov 21, 2017 | 73.77 | 73.77 | 72.29 | 73.41 | 367,499 | -0.23(-0.32%) |
Nov 20, 2017 | 72.00 | 73.72 | 70.85 | 73.65 | 364,116 | +1.57(+2.18%) |
Nov 17, 2017 | 72.48 | 72.98 | 71.79 | 72.08 | 325,459 | -0.23(-0.32%) |
Nov 16, 2017 | 72.78 | 73.23 | 71.87 | 72.31 | 272,680 | -0.39(-0.54%) |
Nov 15, 2017 | 72.33 | 73.62 | 71.38 | 72.70 | 249,050 | +0.26(+0.36%) |
Nov 14, 2017 | 72.30 | 73.04 | 71.09 | 72.44 | 444,995 | -0.11(-0.15%) |
Nov 13, 2017 | 72.57 | 74.24 | 72.13 | 72.55 | 437,424 | -1.97(-2.65%) |
Nov 10, 2017 | 72.82 | 75.16 | 72.52 | 74.53 | 478,542 | +1.63(+2.23%) |
Nov 09, 2017 | 74.42 | 76.06 | 72.77 | 72.90 | 400,459 | -1.34(-1.80%) |
Nov 08, 2017 | 73.84 | 74.99 | 73.15 | 74.24 | 232,613 | +0.12(+0.16%) |
Nov 07, 2017 | 75.81 | 76.39 | 73.89 | 74.12 | 240,985 | -1.72(-2.27%) |
Nov 06, 2017 | 75.47 | 76.88 | 75.22 | 75.84 | 204,820 | +0.63(+0.83%) |
Nov 03, 2017 | 75.46 | 76.09 | 74.59 | 75.21 | 243,139 | -0.08(-0.11%) |
Nov 02, 2017 | 74.41 | 76.75 | 73.80 | 75.30 | 424,037 | +1.08(+1.45%) |
Nov 01, 2017 | 73.94 | 74.60 | 72.44 | 74.22 | 278,898 | +0.68(+0.93%) |
Oct 31, 2017 | 73.69 | 74.94 | 72.85 | 73.54 | 332,845 | -0.05(-0.06%) |
Oct 30, 2017 | 72.97 | 74.22 | 71.85 | 73.58 | 341,265 | +0.15(+0.20%) |
Oct 27, 2017 | 74.22 | 75.74 | 73.35 | 73.43 | 613,893 | -0.25(-0.34%) |
Oct 26, 2017 | 70.19 | 74.49 | 68.74 | 73.69 | 1,274,740 | +7.73(+11.72%) |
Oct 25, 2017 | 65.38 | 66.86 | 64.29 | 65.96 | 550,494 | -0.10(-0.16%) |
Oct 24, 2017 | 65.00 | 66.49 | 64.23 | 66.06 | 215,094 | +1.45(+2.25%) |
Oct 23, 2017 | 65.06 | 65.06 | 64.10 | 64.61 | 181,857 | -0.57(-0.88%) |
Oct 20, 2017 | 65.25 | 65.56 | 64.56 | 65.18 | 189,787 | +0.39(+0.61%) |
Oct 19, 2017 | 65.38 | 65.38 | 64.13 | 64.79 | 166,293 | -0.89(-1.35%) |
Oct 18, 2017 | 65.82 | 66.86 | 65.16 | 65.67 | 150,544 | -0.05(-0.07%) |
Oct 17, 2017 | 64.87 | 66.11 | 64.56 | 65.72 | 156,926 | +0.73(+1.12%) |
Oct 16, 2017 | 65.17 | 65.73 | 64.43 | 64.99 | 134,065 | -0.04(-0.06%) |
Oct 13, 2017 | 65.26 | 65.97 | 64.77 | 65.03 | 146,864 | -0.13(-0.20%) |
Oct 12, 2017 | 65.99 | 65.99 | 64.28 | 65.16 | 313,818 | -0.78(-1.18%) |
Oct 11, 2017 | 67.53 | 67.53 | 65.67 | 65.94 | 181,279 | -1.50(-2.22%) |
Oct 10, 2017 | 66.68 | 67.43 | 66.25 | 67.43 | 192,922 | +1.15(+1.74%) |
Oct 09, 2017 | 67.13 | 67.75 | 66.11 | 66.28 | 190,066 | -0.84(-1.25%) |
Oct 06, 2017 | 67.56 | 68.42 | 66.61 | 67.13 | 297,512 | -0.90(-1.32%) |
Oct 05, 2017 | 68.78 | 68.89 | 67.30 | 68.02 | 329,400 | -0.87(-1.26%) |
Oct 04, 2017 | 69.27 | 70.08 | 68.18 | 68.89 | 222,133 | -0.33(-0.47%) |
Oct 03, 2017 | 69.63 | 70.59 | 68.79 | 69.22 | 446,391 | +0.40(+0.58%) |