Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.27 | 70.27 | 70.27 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 69.69 | 70.49 | 68.97 | 70.49 | 29,832 | +0.76(+1.09%) |
Dec 27, 2017 | 69.19 | 70.22 | 69.19 | 69.73 | 47,525 | +0.94(+1.37%) |
Dec 26, 2017 | 68.61 | 69.51 | 68.34 | 68.79 | 42,608 | +0.09(+0.13%) |
Dec 22, 2017 | 67.67 | 69.42 | 67.09 | 68.70 | 52,562 | +1.30(+1.92%) |
Dec 21, 2017 | 68.43 | 69.19 | 67.14 | 67.40 | 60,273 | -1.12(-1.63%) |
Dec 20, 2017 | 69.82 | 70.48 | 68.30 | 68.52 | 44,570 | -1.07(-1.54%) |
Dec 19, 2017 | 71.70 | 71.70 | 69.33 | 69.60 | 50,135 | -2.01(-2.81%) |
Dec 18, 2017 | 73.04 | 73.35 | 71.30 | 71.61 | 40,957 | -1.43(-1.96%) |
Dec 15, 2017 | 71.52 | 73.44 | 70.89 | 73.04 | 130,259 | +1.52(+2.13%) |
Dec 14, 2017 | 72.15 | 72.82 | 70.89 | 71.52 | 38,940 | -0.83(-1.14%) |
Dec 13, 2017 | 71.50 | 73.10 | 71.50 | 72.35 | 66,807 | +0.89(+1.25%) |
Dec 12, 2017 | 73.68 | 73.68 | 71.37 | 71.46 | 55,558 | -2.23(-3.02%) |
Dec 11, 2017 | 73.46 | 73.77 | 72.79 | 73.68 | 34,544 | +0.22(+0.30%) |
Dec 08, 2017 | 73.33 | 74.04 | 72.92 | 73.46 | 42,746 | +0.00(+0.00%) |
Dec 07, 2017 | 73.73 | 74.11 | 72.93 | 62,895 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.31 | 74.75 | 73.55 | 73.59 | 34,539 | -0.71(-0.96%) |
Dec 05, 2017 | 74.66 | 75.42 | 73.51 | 74.31 | 58,903 | -0.40(-0.54%) |
Dec 04, 2017 | 76.45 | 74.53 | 74.71 | 66,997 | -0.80(-1.06%) | |
Dec 01, 2017 | 76.22 | 76.62 | 74.26 | 75.51 | 73,631 | -0.71(-0.94%) |
Nov 30, 2017 | 76.27 | 76.62 | 75.42 | 76.22 | 49,714 | +0.18(+0.23%) |
Nov 29, 2017 | 75.60 | 76.94 | 74.46 | 76.04 | 51,149 | +0.45(+0.59%) |
Nov 28, 2017 | 74.26 | 75.78 | 74.26 | 75.60 | 39,967 | +1.51(+2.04%) |
Nov 27, 2017 | 73.51 | 74.57 | 72.57 | 74.08 | 38,498 | +0.71(+0.97%) |
Nov 24, 2017 | 73.86 | 74.13 | 73.10 | 73.37 | 27,798 | -0.31(-0.42%) |
Nov 22, 2017 | 74.71 | 75.15 | 73.46 | 73.68 | 60,000 | -0.85(-1.14%) |
Nov 21, 2017 | 73.06 | 74.84 | 72.93 | 74.53 | 58,760 | +1.65(+2.26%) |
Nov 20, 2017 | 72.75 | 72.88 | 72.17 | 72.88 | 33,869 | +0.22(+0.31%) |
Nov 17, 2017 | 72.53 | 72.75 | 71.68 | 72.66 | 42,103 | -0.27(-0.37%) |
Nov 16, 2017 | 71.72 | 73.24 | 71.72 | 72.93 | 53,953 | +1.16(+1.61%) |
Nov 15, 2017 | 72.70 | 72.93 | 71.63 | 71.77 | 29,784 | -1.20(-1.65%) |
Nov 14, 2017 | 71.14 | 72.97 | 71.14 | 72.97 | 55,657 | +1.56(+2.18%) |
Nov 13, 2017 | 71.59 | 71.68 | 71.01 | 71.41 | 27,089 | -0.27(-0.37%) |
Nov 10, 2017 | 71.86 | 72.12 | 70.97 | 71.68 | 62,070 | -0.18(-0.25%) |
Nov 09, 2017 | 70.79 | 72.17 | 70.28 | 71.86 | 58,083 | +0.45(+0.62%) |
Nov 08, 2017 | 71.37 | 72.08 | 70.56 | 71.41 | 41,661 | -0.31(-0.43%) |
Nov 07, 2017 | 70.79 | 71.92 | 70.79 | 71.72 | 52,446 | +0.67(+0.94%) |
Nov 06, 2017 | 71.28 | 71.68 | 70.90 | 71.06 | 39,205 | -0.22(-0.31%) |
Nov 03, 2017 | 71.90 | 71.97 | 71.06 | 71.28 | 49,397 | -0.27(-0.37%) |
Nov 02, 2017 | 70.97 | 72.39 | 70.97 | 71.55 | 57,580 | +0.85(+1.20%) |
Nov 01, 2017 | 72.17 | 72.17 | 70.03 | 70.70 | 52,495 | -1.07(-1.49%) |
Oct 31, 2017 | 71.28 | 72.39 | 71.28 | 71.77 | 76,569 | +0.45(+0.62%) |
Oct 30, 2017 | 72.70 | 73.02 | 70.97 | 71.32 | 41,967 | -1.29(-1.78%) |
Oct 27, 2017 | 71.55 | 72.75 | 71.14 | 72.61 | 39,704 | +1.20(+1.68%) |
Oct 26, 2017 | 71.63 | 72.48 | 71.01 | 71.41 | 40,289 | +0.09(+0.12%) |
Oct 25, 2017 | 71.19 | 71.50 | 70.43 | 71.32 | 58,052 | -0.09(-0.12%) |
Oct 24, 2017 | 72.04 | 72.17 | 71.14 | 71.41 | 40,003 | -0.53(-0.74%) |
Oct 23, 2017 | 72.39 | 72.39 | 71.72 | 71.95 | 28,363 | -0.36(-0.49%) |
Oct 20, 2017 | 72.75 | 72.79 | 71.50 | 72.30 | 29,152 | -0.27(-0.37%) |
Oct 19, 2017 | 72.84 | 73.19 | 72.48 | 72.57 | 47,944 | -0.40(-0.55%) |
Oct 18, 2017 | 72.30 | 73.13 | 71.85 | 72.97 | 55,403 | +0.76(+1.05%) |
Oct 17, 2017 | 71.63 | 72.53 | 71.63 | 72.21 | 30,434 | +0.53(+0.75%) |
Oct 16, 2017 | 72.08 | 72.39 | 71.32 | 71.68 | 35,863 | -0.58(-0.80%) |
Oct 13, 2017 | 72.79 | 73.02 | 71.91 | 72.26 | 41,160 | -0.40(-0.55%) |
Oct 12, 2017 | 71.23 | 72.66 | 71.23 | 72.66 | 49,289 | +1.34(+1.87%) |
Oct 11, 2017 | 70.88 | 71.86 | 70.88 | 71.32 | 38,226 | +0.36(+0.50%) |
Oct 10, 2017 | 71.06 | 71.28 | 70.56 | 70.97 | 48,683 | +0.04(+0.06%) |
Oct 09, 2017 | 70.21 | 71.10 | 70.21 | 70.92 | 47,662 | +0.80(+1.14%) |
Oct 06, 2017 | 69.32 | 70.48 | 69.18 | 70.12 | 69,016 | -0.18(-0.25%) |
Oct 05, 2017 | 70.83 | 70.83 | 69.99 | 70.30 | 59,702 | -0.45(-0.63%) |
Oct 04, 2017 | 71.50 | 71.77 | 70.65 | 70.74 | 60,867 | -0.76(-1.06%) |
Oct 03, 2017 | 70.79 | 71.90 | 70.65 | 71.50 | 102,569 | +0.98(+1.39%) |