Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 76.70 | 76.70 | 76.70 | 0 | +0.14(+0.18%) | |
Dec 28, 2017 | 76.30 | 76.75 | 76.01 | 76.56 | 187,628 | +0.40(+0.53%) |
Dec 27, 2017 | 75.94 | 77.07 | 75.92 | 76.16 | 188,906 | +0.23(+0.30%) |
Dec 26, 2017 | 74.28 | 75.94 | 74.28 | 75.93 | 180,060 | +1.59(+2.14%) |
Dec 22, 2017 | 74.09 | 74.80 | 73.43 | 74.34 | 354,945 | +0.24(+0.32%) |
Dec 21, 2017 | 74.25 | 74.60 | 73.75 | 74.10 | 397,447 | -0.27(-0.36%) |
Dec 20, 2017 | 72.15 | 74.39 | 72.15 | 74.37 | 220,389 | +2.24(+3.11%) |
Dec 19, 2017 | 72.52 | 72.83 | 71.88 | 72.13 | 114,295 | -0.18(-0.25%) |
Dec 18, 2017 | 72.29 | 72.77 | 71.34 | 72.31 | 222,713 | +0.49(+0.68%) |
Dec 15, 2017 | 70.32 | 72.10 | 69.80 | 71.82 | 510,021 | +2.02(+2.89%) |
Dec 14, 2017 | 70.94 | 71.61 | 69.78 | 69.80 | 148,829 | -1.21(-1.70%) |
Dec 13, 2017 | 71.05 | 72.13 | 70.87 | 71.01 | 180,274 | +0.36(+0.51%) |
Dec 12, 2017 | 71.34 | 71.80 | 70.46 | 70.65 | 326,815 | -0.48(-0.67%) |
Dec 11, 2017 | 71.15 | 71.35 | 70.57 | 71.13 | 212,013 | +0.35(+0.49%) |
Dec 08, 2017 | 71.50 | 71.64 | 70.64 | 70.78 | 245,204 | +0.00(+0.00%) |
Dec 07, 2017 | 70.51 | 71.32 | 70.51 | 376,353 | +0.00(+0.00%) | |
Dec 06, 2017 | 71.55 | 71.75 | 70.57 | 70.62 | 381,053 | -1.30(-1.81%) |
Dec 05, 2017 | 74.29 | 74.85 | 71.37 | 71.92 | 413,809 | -2.43(-3.27%) |
Dec 04, 2017 | 75.13 | 75.66 | 74.22 | 74.35 | 510,663 | -0.65(-0.87%) |
Dec 01, 2017 | 75.00 | 75.52 | 74.07 | 75.00 | 409,776 | +0.22(+0.29%) |
Nov 30, 2017 | 73.60 | 74.80 | 73.28 | 74.78 | 322,535 | +1.64(+2.24%) |
Nov 29, 2017 | 72.84 | 73.35 | 72.51 | 73.14 | 281,744 | +0.30(+0.41%) |
Nov 28, 2017 | 71.21 | 72.97 | 70.73 | 72.84 | 552,700 | +2.01(+2.84%) |
Nov 27, 2017 | 71.99 | 72.01 | 70.42 | 70.83 | 327,069 | -1.08(-1.50%) |
Nov 24, 2017 | 71.74 | 72.27 | 71.49 | 71.91 | 65,901 | +0.28(+0.39%) |
Nov 22, 2017 | 72.19 | 73.16 | 71.63 | 71.63 | 319,340 | -0.62(-0.86%) |
Nov 21, 2017 | 72.00 | 72.44 | 71.25 | 72.25 | 326,202 | +0.30(+0.42%) |
Nov 20, 2017 | 71.20 | 72.79 | 71.16 | 71.95 | 279,424 | +0.75(+1.05%) |
Nov 17, 2017 | 68.79 | 71.20 | 68.51 | 71.20 | 400,279 | +2.20(+3.19%) |
Nov 16, 2017 | 68.57 | 69.71 | 68.39 | 69.00 | 291,432 | +0.64(+0.94%) |
Nov 15, 2017 | 69.22 | 69.91 | 68.24 | 68.36 | 465,983 | -1.23(-1.77%) |
Nov 14, 2017 | 68.48 | 70.56 | 68.39 | 69.59 | 744,141 | +0.95(+1.38%) |
Nov 13, 2017 | 66.37 | 68.93 | 66.20 | 68.64 | 468,975 | +1.91(+2.86%) |
Nov 10, 2017 | 63.47 | 66.95 | 63.47 | 66.73 | 623,624 | +3.22(+5.07%) |
Nov 09, 2017 | 62.50 | 64.99 | 62.18 | 63.51 | 349,497 | +1.07(+1.71%) |
Nov 08, 2017 | 61.00 | 62.56 | 60.08 | 62.44 | 896,443 | -1.56(-2.44%) |
Nov 07, 2017 | 64.12 | 64.15 | 63.53 | 64.00 | 374,703 | -0.01(-0.02%) |
Nov 06, 2017 | 63.72 | 64.53 | 63.46 | 64.01 | 400,492 | +0.43(+0.68%) |
Nov 03, 2017 | 64.47 | 64.56 | 63.20 | 63.58 | 309,760 | -0.78(-1.21%) |
Nov 02, 2017 | 63.46 | 64.67 | 63.28 | 64.36 | 297,928 | +0.94(+1.48%) |
Nov 01, 2017 | 63.60 | 64.23 | 62.87 | 63.42 | 376,732 | -0.09(-0.14%) |
Oct 31, 2017 | 63.01 | 63.72 | 63.00 | 63.51 | 310,512 | +0.78(+1.24%) |
Oct 30, 2017 | 63.29 | 63.29 | 62.67 | 62.73 | 243,695 | -0.68(-1.07%) |
Oct 27, 2017 | 62.79 | 63.50 | 62.50 | 63.41 | 166,520 | +0.55(+0.87%) |
Oct 26, 2017 | 62.99 | 62.99 | 62.58 | 62.86 | 286,688 | +0.32(+0.51%) |
Oct 25, 2017 | 62.96 | 63.07 | 62.15 | 62.54 | 185,350 | -0.35(-0.56%) |
Oct 24, 2017 | 63.08 | 63.90 | 62.77 | 62.89 | 246,330 | -0.02(-0.03%) |
Oct 23, 2017 | 62.37 | 63.00 | 61.94 | 62.91 | 161,793 | +0.31(+0.50%) |
Oct 20, 2017 | 62.00 | 62.69 | 61.52 | 62.60 | 342,228 | +0.81(+1.31%) |
Oct 19, 2017 | 62.15 | 62.26 | 61.14 | 61.79 | 355,411 | -0.60(-0.96%) |
Oct 18, 2017 | 62.04 | 62.52 | 61.27 | 62.39 | 222,472 | +0.47(+0.76%) |
Oct 17, 2017 | 62.60 | 62.84 | 61.56 | 61.92 | 381,058 | -0.65(-1.04%) |
Oct 16, 2017 | 62.69 | 62.80 | 62.35 | 62.57 | 273,931 | +0.28(+0.45%) |
Oct 13, 2017 | 62.92 | 62.98 | 62.13 | 62.29 | 251,126 | -0.51(-0.81%) |
Oct 12, 2017 | 62.13 | 63.09 | 62.01 | 62.80 | 145,218 | +0.52(+0.83%) |
Oct 11, 2017 | 61.98 | 62.48 | 61.67 | 62.28 | 183,458 | +0.15(+0.24%) |
Oct 10, 2017 | 62.40 | 62.58 | 61.73 | 62.13 | 286,587 | -0.06(-0.10%) |
Oct 09, 2017 | 62.45 | 62.63 | 61.76 | 62.19 | 323,498 | -0.26(-0.42%) |
Oct 06, 2017 | 61.44 | 62.48 | 61.09 | 62.45 | 264,623 | +0.84(+1.36%) |
Oct 05, 2017 | 61.70 | 62.19 | 61.40 | 61.61 | 243,862 | -0.08(-0.13%) |
Oct 04, 2017 | 60.51 | 62.06 | 60.08 | 61.69 | 637,607 | +1.67(+2.78%) |
Oct 03, 2017 | 59.02 | 60.12 | 58.94 | 60.02 | 462,841 | +1.07(+1.82%) |