Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.80 | 66.80 | 66.80 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.68 | 69.37 | 67.85 | 68.53 | 187,065 | -0.21(-0.30%) |
Dec 27, 2017 | 70.21 | 70.75 | 68.53 | 68.74 | 644,475 | -1.62(-2.30%) |
Dec 26, 2017 | 69.97 | 70.72 | 69.33 | 70.36 | 204,894 | -0.08(-0.12%) |
Dec 22, 2017 | 71.07 | 71.07 | 69.26 | 70.45 | 149,187 | -0.68(-0.95%) |
Dec 21, 2017 | 71.63 | 72.04 | 70.65 | 71.12 | 181,101 | -0.59(-0.83%) |
Dec 20, 2017 | 71.43 | 72.19 | 70.97 | 71.72 | 131,037 | +0.62(+0.87%) |
Dec 19, 2017 | 73.73 | 73.73 | 70.87 | 71.09 | 156,935 | -2.34(-3.19%) |
Dec 18, 2017 | 72.38 | 74.69 | 72.38 | 73.44 | 255,646 | +1.79(+2.50%) |
Dec 15, 2017 | 70.45 | 72.49 | 70.35 | 71.65 | 412,883 | +1.27(+1.81%) |
Dec 14, 2017 | 73.81 | 74.05 | 69.70 | 70.38 | 245,981 | -3.07(-4.18%) |
Dec 13, 2017 | 73.95 | 74.02 | 72.58 | 73.45 | 179,705 | -0.33(-0.45%) |
Dec 12, 2017 | 75.90 | 76.06 | 73.73 | 73.78 | 158,941 | -2.12(-2.79%) |
Dec 11, 2017 | 76.23 | 76.27 | 75.27 | 75.90 | 87,608 | -0.42(-0.55%) |
Dec 08, 2017 | 75.90 | 76.77 | 74.68 | 76.32 | 119,699 | +0.00(+0.00%) |
Dec 07, 2017 | 75.04 | 76.32 | 75.04 | 103,244 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.49 | 76.49 | 74.81 | 74.94 | 168,621 | -1.29(-1.69%) |
Dec 05, 2017 | 77.89 | 77.89 | 76.16 | 76.23 | 259,240 | -1.41(-1.82%) |
Dec 04, 2017 | 77.18 | 77.85 | 76.87 | 77.65 | 237,634 | +1.38(+1.81%) |
Dec 01, 2017 | 76.24 | 76.70 | 73.42 | 76.26 | 191,955 | -0.01(-0.01%) |
Nov 30, 2017 | 78.43 | 78.95 | 76.10 | 76.27 | 192,829 | -2.00(-2.55%) |
Nov 29, 2017 | 76.44 | 79.27 | 76.44 | 78.27 | 320,079 | +2.15(+2.82%) |
Nov 28, 2017 | 73.93 | 76.22 | 73.71 | 76.12 | 277,689 | +2.40(+3.26%) |
Nov 27, 2017 | 73.53 | 74.66 | 72.87 | 73.72 | 230,312 | +0.02(+0.03%) |
Nov 24, 2017 | 73.78 | 74.69 | 72.75 | 73.70 | 110,575 | +0.23(+0.31%) |
Nov 22, 2017 | 73.91 | 74.15 | 72.89 | 73.47 | 157,903 | -0.14(-0.19%) |
Nov 21, 2017 | 73.97 | 73.97 | 72.49 | 73.61 | 366,513 | -0.23(-0.32%) |
Nov 20, 2017 | 72.20 | 73.92 | 71.04 | 73.85 | 363,138 | +1.58(+2.18%) |
Nov 17, 2017 | 72.67 | 73.18 | 71.98 | 72.27 | 324,585 | -0.23(-0.32%) |
Nov 16, 2017 | 72.97 | 73.42 | 72.06 | 72.50 | 271,948 | -0.39(-0.54%) |
Nov 15, 2017 | 72.52 | 73.82 | 71.58 | 72.90 | 248,381 | +0.26(+0.36%) |
Nov 14, 2017 | 72.50 | 73.24 | 71.28 | 72.64 | 443,801 | -0.11(-0.15%) |
Nov 13, 2017 | 72.77 | 74.44 | 72.33 | 72.75 | 436,250 | -1.98(-2.65%) |
Nov 10, 2017 | 73.01 | 75.37 | 72.71 | 74.73 | 477,258 | +1.63(+2.23%) |
Nov 09, 2017 | 74.62 | 76.27 | 72.96 | 73.10 | 399,384 | -1.34(-1.80%) |
Nov 08, 2017 | 74.03 | 75.19 | 73.35 | 74.44 | 231,988 | +0.12(+0.16%) |
Nov 07, 2017 | 76.01 | 76.60 | 74.09 | 74.32 | 240,338 | -1.73(-2.27%) |
Nov 06, 2017 | 75.68 | 77.08 | 75.42 | 76.04 | 204,270 | +0.63(+0.83%) |
Nov 03, 2017 | 75.67 | 76.30 | 74.79 | 75.41 | 242,487 | -0.08(-0.11%) |
Nov 02, 2017 | 74.61 | 76.95 | 74.00 | 75.50 | 422,898 | +1.08(+1.45%) |
Nov 01, 2017 | 74.14 | 74.80 | 72.64 | 74.42 | 278,149 | +0.69(+0.93%) |
Oct 31, 2017 | 73.88 | 75.14 | 73.05 | 73.73 | 331,952 | -0.05(-0.06%) |
Oct 30, 2017 | 73.17 | 74.42 | 72.05 | 73.78 | 340,349 | +0.15(+0.20%) |
Oct 27, 2017 | 74.42 | 75.94 | 73.55 | 73.63 | 612,245 | -0.25(-0.34%) |
Oct 26, 2017 | 70.37 | 74.69 | 68.92 | 73.88 | 1,271,318 | +7.75(+11.72%) |
Oct 25, 2017 | 65.55 | 67.04 | 64.46 | 66.13 | 549,016 | -0.10(-0.16%) |
Oct 24, 2017 | 65.18 | 66.67 | 64.41 | 66.24 | 214,516 | +1.45(+2.25%) |
Oct 23, 2017 | 65.23 | 65.23 | 64.27 | 64.78 | 181,369 | -0.57(-0.88%) |
Oct 20, 2017 | 65.43 | 65.74 | 64.73 | 65.35 | 189,278 | +0.39(+0.61%) |
Oct 19, 2017 | 65.55 | 65.55 | 64.30 | 64.96 | 165,847 | -0.89(-1.35%) |
Oct 18, 2017 | 66.00 | 67.04 | 65.34 | 65.85 | 150,140 | -0.05(-0.07%) |
Oct 17, 2017 | 65.04 | 66.28 | 64.73 | 65.90 | 156,505 | +0.73(+1.12%) |
Oct 16, 2017 | 65.34 | 65.91 | 64.60 | 65.17 | 133,706 | -0.04(-0.06%) |
Oct 13, 2017 | 65.44 | 66.15 | 64.94 | 65.20 | 146,470 | -0.13(-0.20%) |
Oct 12, 2017 | 66.17 | 66.17 | 64.45 | 65.34 | 312,976 | -0.78(-1.18%) |
Oct 11, 2017 | 67.71 | 67.71 | 65.85 | 66.11 | 180,793 | -1.50(-2.22%) |
Oct 10, 2017 | 66.86 | 67.62 | 66.42 | 67.62 | 192,404 | +1.15(+1.74%) |
Oct 09, 2017 | 67.31 | 67.93 | 66.29 | 66.46 | 189,556 | -0.84(-1.25%) |
Oct 06, 2017 | 67.74 | 68.60 | 66.79 | 67.31 | 296,713 | -0.90(-1.32%) |
Oct 05, 2017 | 68.97 | 69.08 | 67.48 | 68.21 | 328,515 | -0.87(-1.26%) |
Oct 04, 2017 | 69.45 | 70.27 | 68.37 | 69.08 | 221,536 | -0.33(-0.47%) |
Oct 03, 2017 | 69.82 | 70.78 | 68.98 | 69.41 | 445,192 | +0.40(+0.58%) |