Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 73.40 | 73.40 | 73.40 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 72.76 | 73.18 | 72.60 | 73.15 | 777,811 | +0.51(+0.71%) |
Dec 27, 2017 | 72.38 | 73.26 | 72.38 | 72.64 | 614,133 | +0.33(+0.46%) |
Dec 26, 2017 | 72.50 | 72.96 | 72.23 | 72.30 | 667,321 | -0.42(-0.58%) |
Dec 22, 2017 | 72.71 | 73.12 | 72.45 | 72.72 | 389,492 | +0.20(+0.27%) |
Dec 21, 2017 | 73.79 | 73.96 | 72.52 | 72.52 | 660,123 | -1.44(-1.95%) |
Dec 20, 2017 | 74.40 | 74.76 | 73.69 | 73.97 | 701,066 | -0.55(-0.73%) |
Dec 19, 2017 | 75.57 | 75.73 | 74.32 | 74.52 | 919,588 | -1.30(-1.71%) |
Dec 18, 2017 | 76.42 | 77.04 | 75.59 | 75.81 | 632,530 | -0.56(-0.74%) |
Dec 15, 2017 | 76.61 | 77.50 | 75.42 | 76.38 | 1,939,210 | -0.04(-0.06%) |
Dec 14, 2017 | 76.64 | 77.37 | 76.11 | 76.42 | 806,184 | -0.46(-0.60%) |
Dec 13, 2017 | 76.43 | 77.28 | 76.43 | 76.88 | 733,278 | +0.58(+0.76%) |
Dec 12, 2017 | 78.46 | 78.64 | 76.28 | 76.30 | 628,181 | -2.25(-2.86%) |
Dec 11, 2017 | 78.46 | 78.81 | 78.00 | 78.55 | 770,144 | +0.09(+0.12%) |
Dec 08, 2017 | 78.06 | 78.57 | 78.06 | 78.46 | 610,037 | +0.21(+0.26%) |
Dec 07, 2017 | 78.14 | 78.34 | 77.64 | 78.25 | 868,783 | +0.11(+0.14%) |
Dec 06, 2017 | 78.28 | 78.61 | 78.12 | 78.14 | 446,802 | -0.02(-0.02%) |
Dec 05, 2017 | 78.48 | 78.78 | 77.81 | 78.16 | 943,982 | -0.21(-0.27%) |
Dec 04, 2017 | 79.15 | 79.15 | 78.30 | 78.37 | 991,851 | -0.46(-0.59%) |
Dec 01, 2017 | 79.01 | 79.25 | 78.17 | 78.83 | 530,065 | -0.04(-0.05%) |
Nov 30, 2017 | 77.74 | 78.98 | 77.49 | 78.87 | 1,400,542 | +1.52(+1.97%) |
Nov 29, 2017 | 76.49 | 77.58 | 76.19 | 77.35 | 1,985,668 | +0.21(+0.27%) |
Nov 28, 2017 | 76.66 | 77.63 | 76.60 | 77.15 | 564,064 | +0.66(+0.86%) |
Nov 27, 2017 | 75.82 | 76.50 | 75.35 | 76.49 | 405,968 | +0.67(+0.88%) |
Nov 24, 2017 | 76.01 | 76.05 | 75.33 | 75.82 | 160,604 | +0.09(+0.12%) |
Nov 22, 2017 | 76.07 | 76.15 | 75.33 | 75.73 | 403,750 | -0.27(-0.36%) |
Nov 21, 2017 | 76.07 | 76.37 | 75.79 | 76.01 | 540,607 | +0.26(+0.35%) |
Nov 20, 2017 | 76.09 | 76.14 | 75.50 | 75.74 | 437,450 | -0.19(-0.25%) |
Nov 17, 2017 | 76.40 | 76.46 | 75.58 | 75.93 | 543,554 | -0.53(-0.69%) |
Nov 16, 2017 | 76.32 | 76.62 | 75.61 | 76.46 | 681,413 | +0.32(+0.42%) |
Nov 15, 2017 | 77.09 | 77.35 | 76.07 | 76.13 | 512,676 | -0.82(-1.07%) |
Nov 14, 2017 | 75.99 | 77.16 | 75.93 | 76.96 | 376,160 | +0.85(+1.12%) |
Nov 13, 2017 | 75.86 | 76.61 | 75.71 | 76.11 | 573,670 | +0.32(+0.43%) |
Nov 10, 2017 | 76.04 | 76.31 | 75.58 | 75.78 | 540,758 | -0.54(-0.70%) |
Nov 09, 2017 | 76.01 | 76.83 | 75.79 | 76.32 | 584,398 | +0.47(+0.62%) |
Nov 08, 2017 | 75.34 | 75.86 | 74.96 | 75.85 | 415,812 | +0.57(+0.76%) |
Nov 07, 2017 | 74.85 | 75.44 | 74.56 | 75.28 | 753,740 | +0.62(+0.83%) |
Nov 06, 2017 | 74.40 | 74.92 | 74.08 | 74.66 | 357,528 | +0.21(+0.29%) |
Nov 03, 2017 | 73.49 | 74.62 | 73.38 | 74.45 | 459,181 | +0.91(+1.24%) |
Nov 02, 2017 | 73.89 | 74.38 | 73.47 | 73.54 | 380,237 | -0.38(-0.52%) |
Nov 01, 2017 | 74.39 | 74.64 | 73.63 | 73.92 | 399,185 | -0.23(-0.31%) |
Oct 31, 2017 | 73.95 | 74.49 | 73.57 | 74.15 | 644,647 | +0.25(+0.35%) |
Oct 30, 2017 | 74.13 | 74.25 | 73.63 | 73.90 | 332,279 | -0.30(-0.40%) |
Oct 27, 2017 | 73.36 | 74.20 | 73.15 | 74.20 | 319,879 | +0.79(+1.08%) |
Oct 26, 2017 | 73.49 | 73.83 | 73.15 | 73.40 | 285,911 | +0.27(+0.37%) |
Oct 25, 2017 | 73.30 | 73.30 | 72.11 | 73.13 | 375,887 | -0.23(-0.31%) |
Oct 24, 2017 | 73.61 | 73.65 | 72.95 | 73.36 | 269,753 | -0.23(-0.31%) |
Oct 23, 2017 | 73.89 | 73.89 | 73.50 | 73.59 | 280,503 | -0.25(-0.33%) |
Oct 20, 2017 | 73.96 | 74.17 | 73.40 | 73.84 | 390,473 | -0.18(-0.24%) |
Oct 19, 2017 | 73.52 | 74.03 | 73.25 | 74.02 | 357,936 | +0.55(+0.75%) |
Oct 18, 2017 | 73.14 | 73.62 | 72.74 | 73.46 | 316,299 | +0.18(+0.24%) |
Oct 17, 2017 | 73.26 | 73.80 | 73.17 | 73.29 | 373,021 | -0.03(-0.03%) |
Oct 16, 2017 | 73.34 | 73.86 | 73.04 | 73.31 | 355,223 | -0.03(-0.05%) |
Oct 13, 2017 | 74.03 | 74.30 | 73.30 | 73.35 | 249,628 | -0.43(-0.58%) |
Oct 12, 2017 | 73.26 | 74.02 | 73.26 | 73.77 | 353,471 | +0.50(+0.68%) |
Oct 11, 2017 | 72.96 | 73.80 | 72.96 | 73.27 | 264,987 | +0.26(+0.36%) |
Oct 10, 2017 | 72.67 | 73.12 | 72.51 | 73.01 | 293,485 | +0.45(+0.62%) |
Oct 09, 2017 | 72.48 | 72.84 | 72.28 | 72.55 | 270,206 | +0.11(+0.15%) |
Oct 06, 2017 | 71.87 | 72.45 | 71.75 | 72.44 | 367,546 | +0.37(+0.51%) |
Oct 05, 2017 | 72.02 | 72.38 | 71.86 | 72.08 | 320,577 | +0.11(+0.15%) |
Oct 04, 2017 | 71.85 | 72.05 | 71.50 | 71.97 | 316,664 | +0.22(+0.31%) |
Oct 03, 2017 | 72.06 | 72.06 | 71.46 | 71.75 | 378,205 | -0.22(-0.31%) |