Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 78.43 | 78.43 | 78.43 | 0 | -0.34(-0.43%) | |
Dec 28, 2017 | 78.71 | 78.79 | 78.38 | 78.76 | 30,035 | +0.21(+0.27%) |
Dec 27, 2017 | 78.75 | 78.75 | 78.43 | 78.55 | 30,383 | -0.03(-0.04%) |
Dec 26, 2017 | 78.59 | 78.86 | 78.54 | 78.58 | 8,651 | -0.03(-0.03%) |
Dec 22, 2017 | 78.43 | 78.61 | 78.43 | 78.61 | 13,393 | +0.13(+0.17%) |
Dec 21, 2017 | 78.13 | 78.63 | 78.13 | 78.48 | 9,294 | +0.17(+0.21%) |
Dec 20, 2017 | 78.65 | 78.69 | 78.31 | 78.31 | 12,102 | -0.08(-0.10%) |
Dec 19, 2017 | 78.91 | 78.97 | 78.39 | 78.39 | 10,152 | -0.49(-0.62%) |
Dec 18, 2017 | 78.70 | 78.94 | 78.70 | 78.88 | 16,835 | +0.69(+0.88%) |
Dec 15, 2017 | 77.70 | 78.48 | 77.70 | 78.19 | 9,314 | +0.38(+0.49%) |
Dec 14, 2017 | 78.30 | 78.30 | 77.63 | 77.81 | 14,127 | -0.56(-0.72%) |
Dec 13, 2017 | 77.83 | 78.41 | 77.83 | 78.38 | 9,154 | +0.43(+0.55%) |
Dec 12, 2017 | 77.98 | 78.18 | 77.95 | 77.95 | 13,235 | -0.07(-0.09%) |
Dec 11, 2017 | 77.73 | 78.03 | 77.66 | 78.03 | 15,293 | +0.31(+0.40%) |
Dec 08, 2017 | 77.36 | 77.72 | 77.07 | 77.72 | 7,288 | +0.51(+0.66%) |
Dec 07, 2017 | 76.95 | 77.23 | 76.78 | 77.21 | 16,348 | +0.18(+0.23%) |
Dec 06, 2017 | 77.15 | 77.21 | 76.87 | 77.03 | 16,557 | -0.26(-0.34%) |
Dec 05, 2017 | 77.53 | 77.56 | 77.18 | 77.29 | 9,304 | -0.40(-0.51%) |
Dec 04, 2017 | 77.68 | 78.03 | 77.68 | 77.69 | 8,478 | +0.34(+0.43%) |
Dec 01, 2017 | 77.52 | 77.52 | 76.59 | 77.36 | 17,392 | -0.19(-0.25%) |
Nov 30, 2017 | 77.08 | 77.65 | 77.01 | 77.55 | 27,061 | +0.78(+1.01%) |
Nov 29, 2017 | 76.41 | 76.82 | 76.41 | 76.77 | 7,059 | +0.43(+0.57%) |
Nov 28, 2017 | 75.74 | 76.34 | 75.68 | 76.34 | 14,379 | +0.63(+0.83%) |
Nov 27, 2017 | 75.65 | 75.71 | 75.40 | 75.71 | 8,223 | +0.05(+0.07%) |
Nov 24, 2017 | 75.71 | 75.94 | 75.66 | 75.66 | 4,312 | -0.03(-0.04%) |
Nov 22, 2017 | 75.57 | 75.73 | 75.40 | 75.69 | 7,722 | +0.01(+0.01%) |
Nov 21, 2017 | 75.49 | 75.85 | 75.49 | 75.68 | 17,337 | +0.35(+0.47%) |
Nov 20, 2017 | 75.40 | 75.51 | 75.22 | 75.33 | 11,638 | +0.01(+0.01%) |
Nov 17, 2017 | 75.14 | 75.43 | 75.14 | 75.32 | 10,719 | +0.16(+0.21%) |
Nov 16, 2017 | 74.78 | 75.32 | 74.78 | 75.16 | 12,842 | +0.49(+0.66%) |
Nov 15, 2017 | 74.87 | 74.89 | 74.34 | 74.67 | 24,173 | -0.52(-0.69%) |
Nov 14, 2017 | 75.04 | 75.18 | 74.96 | 75.18 | 11,146 | +0.07(+0.10%) |
Nov 13, 2017 | 74.79 | 75.25 | 74.79 | 75.11 | 13,901 | -0.12(-0.16%) |
Nov 10, 2017 | 74.84 | 75.23 | 74.84 | 75.23 | 8,720 | +0.08(+0.11%) |
Nov 09, 2017 | 74.88 | 75.15 | 74.88 | 75.15 | 9,307 | -0.19(-0.26%) |
Nov 08, 2017 | 74.95 | 75.39 | 74.95 | 75.34 | 19,599 | +0.23(+0.30%) |
Nov 07, 2017 | 74.84 | 75.18 | 74.84 | 75.11 | 10,757 | +0.06(+0.08%) |
Nov 06, 2017 | 74.84 | 75.05 | 74.84 | 75.05 | 44,007 | -0.10(-0.13%) |
Nov 03, 2017 | 75.07 | 75.17 | 75.03 | 75.15 | 9,688 | +0.09(+0.12%) |
Nov 02, 2017 | 75.05 | 75.19 | 74.90 | 75.06 | 14,734 | +0.01(+0.01%) |
Nov 01, 2017 | 75.24 | 75.24 | 74.88 | 75.05 | 13,063 | +0.09(+0.12%) |
Oct 31, 2017 | 74.78 | 74.99 | 74.78 | 74.96 | 17,245 | +0.37(+0.50%) |
Oct 30, 2017 | 75.00 | 75.00 | 74.57 | 74.59 | 13,662 | -0.48(-0.65%) |
Oct 27, 2017 | 75.18 | 75.18 | 74.67 | 75.08 | 18,215 | -0.33(-0.44%) |
Oct 26, 2017 | 75.46 | 75.48 | 75.32 | 75.41 | 7,335 | +0.12(+0.15%) |
Oct 25, 2017 | 75.69 | 75.69 | 74.98 | 75.30 | 15,185 | -0.57(-0.74%) |
Oct 24, 2017 | 76.00 | 76.00 | 75.76 | 75.86 | 7,444 | +0.15(+0.20%) |
Oct 23, 2017 | 76.08 | 76.15 | 75.71 | 75.71 | 14,229 | -0.21(-0.27%) |
Oct 20, 2017 | 75.45 | 75.92 | 75.45 | 75.92 | 16,365 | +0.43(+0.57%) |
Oct 19, 2017 | 74.91 | 75.49 | 74.91 | 75.49 | 17,753 | +0.18(+0.23%) |
Oct 18, 2017 | 75.24 | 75.43 | 75.19 | 75.32 | 19,927 | +0.03(+0.04%) |
Oct 17, 2017 | 75.29 | 75.29 | 75.16 | 75.29 | 7,162 | -0.06(-0.08%) |
Oct 16, 2017 | 75.55 | 75.61 | 75.27 | 75.35 | 9,155 | -0.18(-0.23%) |
Oct 13, 2017 | 75.53 | 75.76 | 75.53 | 75.53 | 13,925 | +0.08(+0.10%) |
Oct 12, 2017 | 75.19 | 75.45 | 75.13 | 75.45 | 5,980 | +0.06(+0.08%) |
Oct 11, 2017 | 75.21 | 75.39 | 75.21 | 75.39 | 8,005 | +0.04(+0.06%) |
Oct 10, 2017 | 75.09 | 75.34 | 75.09 | 75.34 | 17,839 | +0.39(+0.52%) |
Oct 09, 2017 | 75.09 | 75.09 | 74.89 | 74.96 | 8,455 | -0.04(-0.05%) |
Oct 06, 2017 | 74.96 | 75.07 | 74.89 | 75.00 | 28,110 | -0.18(-0.24%) |
Oct 05, 2017 | 74.90 | 75.26 | 74.90 | 75.18 | 21,410 | +0.21(+0.28%) |
Oct 04, 2017 | 74.68 | 74.98 | 74.66 | 74.96 | 8,664 | +0.23(+0.30%) |
Oct 03, 2017 | 74.63 | 74.74 | 74.48 | 74.74 | 9,422 | +0.17(+0.22%) |