Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.11 | 69.11 | 69.11 | 0 | -0.90(-1.29%) | |
Dec 28, 2017 | 70.41 | 70.48 | 69.89 | 70.01 | 24,056 | -0.70(-0.99%) |
Dec 27, 2017 | 70.90 | 71.20 | 69.70 | 70.71 | 19,286 | -0.49(-0.69%) |
Dec 26, 2017 | 71.34 | 71.47 | 71.16 | 71.20 | 14,522 | -0.95(-1.31%) |
Dec 22, 2017 | 72.52 | 72.67 | 71.96 | 72.15 | 21,937 | -0.91(-1.25%) |
Dec 21, 2017 | 73.38 | 73.39 | 72.87 | 73.06 | 53,536 | -0.21(-0.29%) |
Dec 20, 2017 | 73.48 | 73.58 | 72.84 | 73.27 | 30,306 | -0.45(-0.61%) |
Dec 19, 2017 | 73.88 | 74.08 | 73.54 | 73.72 | 27,709 | +0.05(+0.07%) |
Dec 18, 2017 | 73.75 | 73.95 | 73.32 | 73.67 | 12,415 | -0.65(-0.88%) |
Dec 15, 2017 | 74.11 | 74.74 | 73.95 | 74.32 | 9,890 | -0.46(-0.62%) |
Dec 14, 2017 | 74.52 | 75.14 | 74.26 | 74.78 | 15,644 | +0.37(+0.50%) |
Dec 13, 2017 | 75.82 | 76.09 | 74.22 | 74.41 | 87,538 | -1.46(-1.92%) |
Dec 12, 2017 | 76.30 | 76.76 | 75.87 | 75.87 | 19,004 | -0.21(-0.28%) |
Dec 11, 2017 | 75.72 | 76.35 | 75.19 | 76.08 | 23,616 | +0.80(+1.06%) |
Dec 08, 2017 | 75.15 | 75.51 | 74.85 | 75.28 | 11,000 | -0.06(-0.09%) |
Dec 07, 2017 | 74.71 | 75.77 | 74.30 | 75.35 | 13,237 | +1.93(+2.62%) |
Dec 06, 2017 | 73.53 | 73.64 | 73.04 | 73.42 | 36,271 | +0.29(+0.40%) |
Dec 05, 2017 | 72.93 | 73.78 | 72.82 | 73.13 | 62,845 | +1.05(+1.46%) |
Dec 04, 2017 | 72.15 | 72.44 | 72.14 | 72.08 | 9,392 | +0.50(+0.69%) |
Dec 01, 2017 | 72.12 | 72.40 | 70.82 | 71.58 | 66,108 | -0.54(-0.74%) |
Nov 30, 2017 | 71.78 | 72.64 | 71.49 | 72.12 | 15,051 | +1.09(+1.54%) |
Nov 29, 2017 | 70.99 | 71.42 | 70.86 | 71.03 | 20,826 | +1.00(+1.42%) |
Nov 28, 2017 | 69.90 | 70.34 | 69.65 | 70.03 | 10,684 | -0.09(-0.13%) |
Nov 27, 2017 | 69.40 | 70.25 | 69.40 | 70.12 | 8,543 | -0.58(-0.82%) |
Nov 24, 2017 | 70.60 | 70.81 | 70.53 | 70.70 | 4,832 | +0.21(+0.30%) |
Nov 22, 2017 | 70.84 | 70.87 | 70.15 | 70.49 | 6,069 | -1.01(-1.41%) |
Nov 21, 2017 | 71.76 | 71.76 | 71.22 | 71.50 | 10,450 | -0.29(-0.41%) |
Nov 20, 2017 | 70.82 | 72.15 | 70.79 | 71.79 | 77,373 | +1.76(+2.52%) |
Nov 17, 2017 | 71.01 | 71.20 | 69.80 | 70.03 | 20,286 | -1.68(-2.34%) |
Nov 16, 2017 | 71.71 | 71.93 | 71.48 | 71.71 | 30,649 | -0.05(-0.07%) |
Nov 15, 2017 | 71.23 | 71.83 | 71.23 | 71.76 | 3,037 | +0.34(+0.48%) |
Nov 14, 2017 | 72.53 | 72.69 | 71.23 | 71.42 | 16,574 | -0.41(-0.57%) |
Nov 13, 2017 | 71.86 | 71.96 | 71.60 | 71.82 | 61,300 | -0.06(-0.08%) |
Nov 10, 2017 | 71.07 | 72.18 | 70.97 | 71.88 | 10,941 | +1.07(+1.51%) |
Nov 09, 2017 | 71.09 | 71.37 | 70.67 | 70.81 | 6,121 | -0.56(-0.79%) |
Nov 08, 2017 | 71.13 | 71.56 | 70.74 | 71.37 | 10,396 | -0.68(-0.94%) |
Nov 07, 2017 | 71.60 | 72.24 | 71.60 | 72.05 | 12,396 | +0.64(+0.90%) |
Nov 06, 2017 | 72.42 | 72.80 | 71.24 | 71.41 | 21,380 | -1.29(-1.77%) |
Nov 03, 2017 | 71.84 | 73.04 | 71.84 | 72.70 | 9,919 | +0.77(+1.07%) |
Nov 02, 2017 | 71.78 | 71.96 | 71.10 | 71.93 | 8,582 | -0.06(-0.09%) |
Nov 01, 2017 | 72.22 | 72.44 | 71.74 | 71.99 | 67,532 | -0.55(-0.76%) |
Oct 31, 2017 | 72.48 | 72.88 | 72.47 | 72.54 | 9,861 | +0.58(+0.80%) |
Oct 30, 2017 | 72.41 | 71.79 | 71.96 | 10,236 | -0.40(-0.55%) | |
Oct 27, 2017 | 73.03 | 73.15 | 69.88 | 72.36 | 11,433 | -0.65(-0.89%) |
Oct 26, 2017 | 72.12 | 73.19 | 72.05 | 73.01 | 21,841 | +1.23(+1.71%) |
Oct 25, 2017 | 72.02 | 72.33 | 71.55 | 71.78 | 11,710 | -0.03(-0.04%) |
Oct 24, 2017 | 72.00 | 72.25 | 71.46 | 71.81 | 16,666 | +0.60(+0.84%) |
Oct 23, 2017 | 72.26 | 72.48 | 71.17 | 71.21 | 54,896 | -0.38(-0.53%) |
Oct 20, 2017 | 71.36 | 71.72 | 71.18 | 71.59 | 18,179 | +1.06(+1.50%) |
Oct 19, 2017 | 70.81 | 70.88 | 70.46 | 70.53 | 9,796 | -0.88(-1.23%) |
Oct 18, 2017 | 71.30 | 71.64 | 71.30 | 71.41 | 92,258 | +0.49(+0.69%) |
Oct 17, 2017 | 70.99 | 71.33 | 70.77 | 70.92 | 18,409 | +0.92(+1.31%) |
Oct 16, 2017 | 69.07 | 70.25 | 68.80 | 70.00 | 15,578 | +1.02(+1.48%) |
Oct 13, 2017 | 69.19 | 69.49 | 68.90 | 68.98 | 20,594 | -1.13(-1.61%) |
Oct 12, 2017 | 70.10 | 70.36 | 69.94 | 70.11 | 6,568 | +0.02(+0.03%) |
Oct 11, 2017 | 70.49 | 71.00 | 70.03 | 70.08 | 7,028 | -0.59(-0.84%) |
Oct 10, 2017 | 70.40 | 70.72 | 69.83 | 70.68 | 13,849 | -0.32(-0.45%) |
Oct 09, 2017 | 71.40 | 71.62 | 70.78 | 71.00 | 44,239 | -1.16(-1.61%) |
Oct 06, 2017 | 73.22 | 73.93 | 71.98 | 72.16 | 65,376 | -0.88(-1.20%) |
Oct 05, 2017 | 72.24 | 73.03 | 72.20 | 73.03 | 12,192 | +0.94(+1.30%) |
Oct 04, 2017 | 72.01 | 72.60 | 71.87 | 72.10 | 16,084 | -0.41(-0.57%) |
Oct 03, 2017 | 72.70 | 72.87 | 72.17 | 72.51 | 24,762 | -0.08(-0.11%) |