Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 78.73 | 78.73 | 78.73 | 0 | -0.63(-0.79%) | |
Dec 28, 2017 | 79.47 | 79.51 | 78.94 | 79.36 | 1,616,715 | -0.08(-0.10%) |
Dec 27, 2017 | 79.24 | 79.72 | 78.82 | 79.44 | 1,575,154 | +0.33(+0.41%) |
Dec 26, 2017 | 78.72 | 79.24 | 78.50 | 79.11 | 1,156,818 | +0.58(+0.74%) |
Dec 22, 2017 | 78.34 | 78.83 | 78.07 | 78.53 | 1,403,757 | +0.63(+0.81%) |
Dec 21, 2017 | 78.35 | 78.49 | 77.76 | 77.90 | 3,019,119 | -0.50(-0.64%) |
Dec 20, 2017 | 77.56 | 78.60 | 77.23 | 78.39 | 2,856,227 | +1.23(+1.59%) |
Dec 19, 2017 | 77.86 | 77.94 | 77.11 | 77.16 | 1,994,336 | -0.65(-0.84%) |
Dec 18, 2017 | 77.77 | 78.16 | 77.58 | 77.82 | 2,354,990 | +0.05(+0.06%) |
Dec 15, 2017 | 77.83 | 78.15 | 77.51 | 77.77 | 3,799,533 | +0.29(+0.37%) |
Dec 14, 2017 | 77.72 | 78.19 | 77.48 | 77.48 | 1,870,520 | -0.34(-0.44%) |
Dec 13, 2017 | 77.31 | 78.14 | 77.05 | 77.83 | 2,457,409 | +0.72(+0.93%) |
Dec 12, 2017 | 77.11 | 77.93 | 77.05 | 77.11 | 2,142,896 | -0.51(-0.65%) |
Dec 11, 2017 | 77.34 | 78.03 | 77.34 | 77.62 | 1,669,658 | +0.13(+0.17%) |
Dec 08, 2017 | 76.68 | 77.73 | 76.43 | 77.48 | 3,032,066 | +1.32(+1.73%) |
Dec 07, 2017 | 75.89 | 76.50 | 75.75 | 76.17 | 1,908,776 | +0.21(+0.28%) |
Dec 06, 2017 | 76.37 | 76.76 | 75.72 | 75.96 | 2,057,041 | -0.53(-0.69%) |
Dec 05, 2017 | 76.08 | 77.32 | 75.92 | 76.49 | 2,338,584 | +0.58(+0.76%) |
Dec 04, 2017 | 75.49 | 77.33 | 75.49 | 75.91 | 2,510,206 | -0.03(-0.04%) |
Dec 01, 2017 | 76.40 | 74.92 | 75.94 | 2,993,069 | +0.01(+0.01%) | |
Nov 30, 2017 | 73.94 | 76.04 | 73.88 | 75.93 | 4,038,547 | +2.06(+2.79%) |
Nov 29, 2017 | 73.20 | 73.97 | 73.20 | 73.87 | 2,574,911 | +0.67(+0.91%) |
Nov 28, 2017 | 72.74 | 73.33 | 72.26 | 73.20 | 2,035,313 | +0.97(+1.34%) |
Nov 27, 2017 | 72.81 | 72.88 | 72.03 | 72.24 | 2,654,694 | -0.65(-0.89%) |
Nov 24, 2017 | 72.64 | 73.05 | 72.61 | 72.88 | 778,166 | +0.27(+0.38%) |
Nov 22, 2017 | 72.91 | 73.13 | 72.15 | 72.61 | 1,816,773 | -0.26(-0.35%) |
Nov 21, 2017 | 72.33 | 73.19 | 72.28 | 72.87 | 1,938,887 | +0.78(+1.08%) |
Nov 20, 2017 | 71.99 | 72.37 | 71.72 | 72.09 | 1,182,283 | -0.02(-0.03%) |
Nov 17, 2017 | 71.79 | 72.53 | 71.58 | 72.11 | 1,722,563 | +0.15(+0.21%) |
Nov 16, 2017 | 71.61 | 72.18 | 71.25 | 71.96 | 2,824,731 | +0.46(+0.64%) |
Nov 15, 2017 | 71.22 | 71.88 | 70.64 | 71.51 | 2,286,237 | -0.20(-0.28%) |
Nov 14, 2017 | 71.52 | 72.14 | 71.37 | 71.71 | 2,297,783 | -0.38(-0.52%) |
Nov 13, 2017 | 72.35 | 72.77 | 71.99 | 72.08 | 1,637,424 | -0.26(-0.36%) |
Nov 10, 2017 | 72.85 | 73.00 | 72.08 | 72.35 | 1,744,808 | -0.59(-0.80%) |
Nov 09, 2017 | 72.31 | 73.10 | 72.31 | 72.93 | 1,984,089 | -0.10(-0.14%) |
Nov 08, 2017 | 73.01 | 73.13 | 72.63 | 73.03 | 2,634,971 | -0.02(-0.02%) |
Nov 07, 2017 | 73.13 | 73.28 | 72.57 | 73.05 | 1,775,133 | +0.11(+0.15%) |
Nov 06, 2017 | 72.29 | 73.34 | 72.06 | 72.94 | 2,494,110 | +0.66(+0.91%) |
Nov 03, 2017 | 72.09 | 72.93 | 71.88 | 72.29 | 2,418,387 | +0.09(+0.13%) |
Nov 02, 2017 | 71.23 | 72.30 | 71.00 | 72.19 | 2,359,750 | +0.90(+1.26%) |
Nov 01, 2017 | 70.32 | 71.57 | 70.23 | 71.30 | 2,786,259 | +0.94(+1.34%) |
Oct 31, 2017 | 70.25 | 70.63 | 69.74 | 70.35 | 1,867,052 | +0.05(+0.07%) |
Oct 30, 2017 | 70.74 | 71.31 | 70.28 | 70.31 | 2,489,961 | -0.75(-1.05%) |
Oct 27, 2017 | 70.33 | 71.13 | 69.67 | 71.06 | 2,696,524 | +0.63(+0.89%) |
Oct 26, 2017 | 70.69 | 71.06 | 70.14 | 70.43 | 2,179,191 | -0.41(-0.58%) |
Oct 25, 2017 | 70.93 | 71.34 | 70.47 | 70.84 | 2,831,804 | -0.09(-0.13%) |
Oct 24, 2017 | 70.51 | 70.98 | 70.04 | 70.93 | 1,845,669 | +0.46(+0.65%) |
Oct 23, 2017 | 70.21 | 70.88 | 70.06 | 70.48 | 2,635,831 | +0.34(+0.48%) |
Oct 20, 2017 | 70.13 | 70.32 | 69.82 | 70.14 | 2,731,268 | +0.32(+0.45%) |
Oct 19, 2017 | 69.30 | 69.96 | 68.95 | 69.82 | 2,459,448 | +0.12(+0.17%) |
Oct 18, 2017 | 70.09 | 70.20 | 69.44 | 69.71 | 2,514,375 | -0.30(-0.43%) |
Oct 17, 2017 | 70.05 | 70.37 | 69.83 | 70.01 | 3,104,995 | -0.19(-0.26%) |
Oct 16, 2017 | 72.22 | 72.45 | 70.06 | 70.19 | 4,612,636 | -2.75(-3.77%) |
Oct 13, 2017 | 73.14 | 73.38 | 72.78 | 72.94 | 2,082,518 | +0.07(+0.10%) |
Oct 12, 2017 | 72.19 | 72.97 | 72.09 | 72.87 | 2,191,537 | +0.51(+0.70%) |
Oct 11, 2017 | 72.20 | 72.57 | 71.78 | 72.36 | 2,128,755 | +0.16(+0.22%) |
Oct 10, 2017 | 72.61 | 72.08 | 72.20 | 1,437,116 | +0.12(+0.16%) | |
Oct 09, 2017 | 72.19 | 72.42 | 71.86 | 72.08 | 1,603,569 | +0.39(+0.54%) |
Oct 06, 2017 | 71.66 | 72.09 | 71.38 | 71.70 | 2,290,603 | -0.39(-0.55%) |
Oct 05, 2017 | 72.25 | 72.70 | 71.91 | 72.09 | 2,649,218 | -0.08(-0.11%) |
Oct 04, 2017 | 72.14 | 72.39 | 71.65 | 72.17 | 2,866,663 | -0.15(-0.21%) |
Oct 03, 2017 | 72.46 | 73.14 | 72.03 | 72.32 | 3,373,881 | +0.97(+1.35%) |