Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 79.64 | 79.64 | 79.64 | 0 | -0.21(-0.26%) | |
Dec 28, 2017 | 79.70 | 79.86 | 79.53 | 79.85 | 527,526 | +0.22(+0.28%) |
Dec 27, 2017 | 79.65 | 79.80 | 79.52 | 79.63 | 993,176 | +0.11(+0.14%) |
Dec 26, 2017 | 79.48 | 79.70 | 79.36 | 79.52 | 754,792 | +0.16(+0.20%) |
Dec 22, 2017 | 79.35 | 79.41 | 79.16 | 79.36 | 566,270 | +0.12(+0.15%) |
Dec 21, 2017 | 79.31 | 79.41 | 79.19 | 79.24 | 852,258 | +0.10(+0.13%) |
Dec 20, 2017 | 79.41 | 79.48 | 79.12 | 79.14 | 467,262 | -0.07(-0.09%) |
Dec 19, 2017 | 79.64 | 79.68 | 79.21 | 79.21 | 558,672 | -0.24(-0.31%) |
Dec 18, 2017 | 79.36 | 79.77 | 79.27 | 79.45 | 564,698 | +0.41(+0.52%) |
Dec 15, 2017 | 78.64 | 79.35 | 78.64 | 79.04 | 663,905 | +0.74(+0.95%) |
Dec 14, 2017 | 78.98 | 78.98 | 78.29 | 78.30 | 443,876 | -0.59(-0.75%) |
Dec 13, 2017 | 78.82 | 79.11 | 78.71 | 78.89 | 579,524 | +0.13(+0.17%) |
Dec 12, 2017 | 78.88 | 79.00 | 78.72 | 78.76 | 346,517 | -0.08(-0.10%) |
Dec 11, 2017 | 78.97 | 79.00 | 78.71 | 78.84 | 521,563 | -0.10(-0.12%) |
Dec 08, 2017 | 78.74 | 78.95 | 78.50 | 78.94 | 449,805 | +0.35(+0.45%) |
Dec 07, 2017 | 78.35 | 78.71 | 78.34 | 78.58 | 418,795 | +0.16(+0.21%) |
Dec 06, 2017 | 78.62 | 78.77 | 78.39 | 78.42 | 435,951 | -0.22(-0.28%) |
Dec 05, 2017 | 79.24 | 79.35 | 78.61 | 78.64 | 665,322 | -0.49(-0.62%) |
Dec 04, 2017 | 78.80 | 79.56 | 78.73 | 79.13 | 594,270 | +0.66(+0.84%) |
Dec 01, 2017 | 78.66 | 78.82 | 77.68 | 78.47 | 608,308 | -0.21(-0.27%) |
Nov 30, 2017 | 78.46 | 79.06 | 78.34 | 78.68 | 411,044 | +0.39(+0.50%) |
Nov 29, 2017 | 77.56 | 78.42 | 77.55 | 78.29 | 400,747 | +0.75(+0.97%) |
Nov 28, 2017 | 76.71 | 77.55 | 76.71 | 77.54 | 892,556 | +0.94(+1.23%) |
Nov 27, 2017 | 76.68 | 76.48 | 76.60 | 591,338 | +0.19(+0.25%) | |
Nov 24, 2017 | 76.59 | 76.59 | 76.39 | 76.41 | 172,817 | -0.04(-0.05%) |
Nov 22, 2017 | 76.47 | 76.60 | 76.41 | 76.45 | 275,787 | +0.04(+0.05%) |
Nov 21, 2017 | 76.33 | 76.52 | 76.30 | 76.41 | 665,156 | +0.32(+0.42%) |
Nov 20, 2017 | 76.03 | 76.16 | 75.94 | 76.09 | 501,955 | +0.08(+0.11%) |
Nov 17, 2017 | 75.84 | 76.13 | 75.82 | 76.01 | 568,503 | +0.08(+0.11%) |
Nov 16, 2017 | 75.50 | 76.05 | 75.42 | 75.93 | 649,153 | +0.65(+0.86%) |
Nov 15, 2017 | 75.59 | 75.62 | 75.19 | 75.28 | 693,873 | -0.57(-0.75%) |
Nov 14, 2017 | 75.50 | 75.90 | 75.39 | 75.86 | 449,587 | +0.15(+0.19%) |
Nov 13, 2017 | 75.35 | 75.79 | 75.35 | 75.71 | 672,175 | +0.20(+0.26%) |
Nov 10, 2017 | 75.28 | 75.56 | 75.21 | 75.51 | 694,855 | +0.07(+0.09%) |
Nov 09, 2017 | 75.25 | 75.49 | 75.08 | 75.45 | 273,381 | -0.05(-0.06%) |
Nov 08, 2017 | 75.32 | 75.54 | 75.19 | 75.50 | 330,463 | +0.16(+0.21%) |
Nov 07, 2017 | 75.31 | 75.55 | 75.10 | 75.34 | 461,999 | +0.09(+0.12%) |
Nov 06, 2017 | 75.36 | 75.41 | 75.23 | 75.25 | 408,883 | -0.21(-0.28%) |
Nov 03, 2017 | 75.52 | 75.57 | 75.34 | 75.46 | 318,937 | -0.18(-0.24%) |
Nov 02, 2017 | 75.59 | 75.68 | 75.32 | 75.64 | 345,509 | +0.12(+0.16%) |
Nov 01, 2017 | 75.74 | 75.88 | 75.48 | 75.52 | 368,844 | -0.02(-0.03%) |
Oct 31, 2017 | 75.51 | 75.67 | 75.42 | 75.55 | 412,946 | +0.00(+0.00%) |
Oct 30, 2017 | 75.93 | 75.49 | 75.55 | 608,486 | -0.51(-0.67%) | |
Oct 27, 2017 | 76.21 | 76.30 | 75.72 | 76.05 | 640,623 | -0.26(-0.34%) |
Oct 26, 2017 | 76.30 | 76.55 | 76.22 | 76.31 | 444,336 | +0.23(+0.30%) |
Oct 25, 2017 | 76.33 | 76.33 | 75.64 | 76.08 | 597,552 | -0.40(-0.52%) |
Oct 24, 2017 | 76.62 | 76.79 | 76.42 | 76.48 | 469,471 | +0.07(+0.10%) |
Oct 23, 2017 | 76.58 | 76.75 | 76.35 | 76.41 | 422,289 | -0.09(-0.12%) |
Oct 20, 2017 | 76.53 | 76.53 | 76.36 | 76.50 | 344,783 | +0.28(+0.36%) |
Oct 19, 2017 | 75.99 | 76.23 | 75.84 | 76.22 | 347,660 | +0.04(+0.05%) |
Oct 18, 2017 | 76.10 | 76.29 | 76.04 | 76.18 | 359,788 | +0.22(+0.29%) |
Oct 17, 2017 | 75.80 | 75.98 | 75.76 | 75.96 | 386,068 | +0.15(+0.19%) |
Oct 16, 2017 | 75.86 | 75.90 | 75.73 | 75.81 | 333,473 | +0.02(+0.02%) |
Oct 13, 2017 | 75.88 | 76.05 | 75.77 | 75.80 | 427,160 | +0.11(+0.15%) |
Oct 12, 2017 | 75.45 | 75.75 | 75.34 | 75.68 | 582,862 | +0.10(+0.13%) |
Oct 11, 2017 | 75.41 | 75.62 | 75.41 | 75.59 | 324,885 | +0.17(+0.23%) |
Oct 10, 2017 | 75.21 | 75.46 | 75.21 | 75.41 | 429,827 | +0.36(+0.48%) |
Oct 09, 2017 | 75.30 | 75.36 | 74.97 | 75.06 | 377,499 | -0.16(-0.22%) |
Oct 06, 2017 | 75.28 | 75.37 | 75.12 | 75.22 | 337,248 | -0.25(-0.34%) |
Oct 05, 2017 | 75.39 | 75.58 | 75.29 | 75.47 | 432,830 | +0.18(+0.24%) |
Oct 04, 2017 | 75.09 | 75.33 | 75.06 | 75.29 | 382,605 | +0.13(+0.17%) |
Oct 03, 2017 | 75.08 | 75.16 | 74.90 | 75.16 | 551,712 | +0.15(+0.20%) |