Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.05 | 71.05 | 71.05 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.11 | 72.11 | 71.37 | 72.02 | 83,616 | +0.00(+0.00%) |
Dec 27, 2017 | 72.00 | 72.90 | 71.44 | 72.02 | 88,528 | +0.01(+0.01%) |
Dec 26, 2017 | 72.68 | 73.17 | 71.86 | 72.01 | 72,581 | -0.74(-1.02%) |
Dec 22, 2017 | 73.35 | 73.46 | 72.55 | 72.76 | 147,186 | -0.74(-1.01%) |
Dec 21, 2017 | 72.85 | 73.90 | 72.85 | 73.50 | 103,071 | +0.65(+0.89%) |
Dec 20, 2017 | 73.44 | 74.31 | 72.71 | 72.85 | 114,683 | -0.17(-0.24%) |
Dec 19, 2017 | 74.04 | 75.10 | 72.90 | 73.02 | 123,143 | -0.93(-1.25%) |
Dec 18, 2017 | 73.22 | 74.19 | 73.19 | 73.95 | 136,970 | +1.55(+2.14%) |
Dec 15, 2017 | 71.53 | 73.57 | 71.46 | 72.40 | 623,066 | +1.38(+1.95%) |
Dec 14, 2017 | 72.41 | 73.02 | 70.80 | 71.01 | 206,213 | -1.15(-1.59%) |
Dec 13, 2017 | 71.53 | 73.06 | 71.53 | 72.16 | 148,492 | +0.47(+0.65%) |
Dec 12, 2017 | 72.41 | 72.90 | 71.62 | 71.69 | 220,260 | -0.71(-0.99%) |
Dec 11, 2017 | 73.78 | 73.78 | 71.82 | 72.41 | 267,366 | -1.50(-2.03%) |
Dec 08, 2017 | 75.57 | 75.99 | 73.88 | 73.91 | 144,705 | +0.00(+0.00%) |
Dec 07, 2017 | 75.00 | 75.93 | 74.63 | 206,227 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.07 | 75.66 | 74.71 | 75.07 | 83,275 | +0.05(+0.07%) |
Dec 05, 2017 | 76.58 | 76.61 | 75.01 | 75.01 | 126,295 | -1.04(-1.36%) |
Dec 04, 2017 | 77.80 | 77.80 | 75.91 | 76.05 | 265,946 | -0.69(-0.90%) |
Dec 01, 2017 | 78.56 | 78.62 | 76.23 | 76.73 | 171,609 | -2.09(-2.65%) |
Nov 30, 2017 | 78.32 | 79.15 | 78.14 | 78.82 | 212,465 | +0.78(+1.00%) |
Nov 29, 2017 | 76.46 | 78.56 | 76.17 | 78.04 | 189,697 | +1.57(+2.05%) |
Nov 28, 2017 | 74.11 | 76.61 | 73.87 | 76.48 | 161,952 | +2.69(+3.65%) |
Nov 27, 2017 | 73.18 | 73.84 | 73.18 | 73.78 | 278,359 | +0.56(+0.76%) |
Nov 24, 2017 | 73.41 | 73.47 | 72.85 | 73.22 | 41,549 | +0.09(+0.13%) |
Nov 22, 2017 | 73.76 | 73.78 | 72.92 | 73.13 | 84,049 | -0.39(-0.54%) |
Nov 21, 2017 | 73.32 | 73.54 | 72.55 | 73.53 | 150,981 | +0.39(+0.54%) |
Nov 20, 2017 | 72.84 | 73.32 | 72.41 | 73.13 | 263,305 | +0.38(+0.52%) |
Nov 17, 2017 | 72.23 | 73.06 | 71.43 | 72.76 | 92,611 | +0.00(+0.00%) |
Nov 16, 2017 | 71.87 | 73.36 | 71.87 | 72.76 | 153,032 | +1.09(+1.52%) |
Nov 15, 2017 | 72.33 | 72.42 | 71.41 | 71.67 | 114,893 | -0.98(-1.35%) |
Nov 14, 2017 | 71.67 | 72.69 | 70.71 | 72.65 | 135,542 | +0.72(+1.01%) |
Nov 13, 2017 | 70.57 | 71.96 | 70.34 | 71.92 | 99,087 | +0.60(+0.85%) |
Nov 10, 2017 | 71.24 | 71.96 | 71.12 | 71.32 | 82,659 | -0.33(-0.46%) |
Nov 09, 2017 | 70.94 | 71.99 | 70.09 | 71.65 | 126,330 | -0.10(-0.14%) |
Nov 08, 2017 | 71.60 | 71.76 | 70.46 | 71.75 | 97,063 | -0.30(-0.42%) |
Nov 07, 2017 | 72.04 | 72.38 | 71.25 | 72.05 | 146,573 | +0.24(+0.33%) |
Nov 06, 2017 | 72.84 | 72.90 | 71.76 | 71.81 | 119,457 | -0.93(-1.28%) |
Nov 03, 2017 | 72.55 | 73.06 | 72.17 | 72.74 | 359,980 | +0.42(+0.58%) |
Nov 02, 2017 | 72.28 | 72.66 | 71.89 | 72.32 | 115,383 | -0.19(-0.26%) |
Nov 01, 2017 | 73.41 | 73.41 | 71.55 | 72.51 | 195,971 | -0.03(-0.04%) |
Oct 31, 2017 | 72.39 | 73.15 | 72.05 | 72.54 | 368,604 | +0.65(+0.90%) |
Oct 30, 2017 | 73.90 | 74.37 | 71.62 | 71.89 | 135,001 | -2.30(-3.10%) |
Oct 27, 2017 | 74.76 | 75.22 | 73.89 | 74.19 | 189,676 | -0.68(-0.91%) |
Oct 26, 2017 | 73.37 | 75.30 | 72.38 | 74.88 | 166,226 | +2.14(+2.95%) |
Oct 25, 2017 | 74.08 | 74.09 | 71.68 | 72.73 | 212,531 | -1.48(-1.99%) |
Oct 24, 2017 | 73.84 | 74.55 | 72.69 | 74.21 | 187,028 | +0.57(+0.77%) |
Oct 23, 2017 | 75.28 | 75.63 | 73.48 | 73.64 | 325,744 | -1.72(-2.28%) |
Oct 20, 2017 | 78.11 | 78.29 | 74.36 | 75.36 | 340,882 | +0.36(+0.47%) |
Oct 19, 2017 | 73.22 | 75.10 | 73.16 | 75.00 | 240,432 | +1.25(+1.69%) |
Oct 18, 2017 | 73.22 | 74.15 | 72.99 | 73.75 | 153,509 | +0.61(+0.84%) |
Oct 17, 2017 | 71.98 | 73.54 | 71.98 | 73.14 | 165,391 | +0.89(+1.24%) |
Oct 16, 2017 | 71.97 | 72.61 | 71.90 | 72.25 | 201,974 | +0.33(+0.46%) |
Oct 13, 2017 | 72.16 | 72.33 | 71.40 | 71.92 | 183,043 | +0.17(+0.24%) |
Oct 12, 2017 | 71.14 | 71.93 | 70.81 | 71.75 | 132,976 | +0.38(+0.54%) |
Oct 11, 2017 | 71.06 | 71.41 | 70.72 | 71.36 | 140,736 | +0.60(+0.85%) |
Oct 10, 2017 | 71.08 | 71.20 | 70.43 | 70.76 | 143,954 | +0.16(+0.22%) |
Oct 09, 2017 | 71.08 | 71.23 | 70.17 | 70.61 | 120,421 | -0.47(-0.67%) |
Oct 06, 2017 | 70.36 | 71.09 | 70.30 | 71.08 | 291,421 | +0.55(+0.78%) |
Oct 05, 2017 | 69.87 | 70.61 | 69.60 | 70.53 | 128,458 | +1.10(+1.59%) |
Oct 04, 2017 | 70.64 | 70.66 | 69.15 | 69.43 | 343,520 | -1.37(-1.93%) |
Oct 03, 2017 | 71.07 | 71.63 | 69.28 | 70.80 | 366,551 | -3.19(-4.32%) |