Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 74.84 | 74.84 | 74.84 | 0 | +0.83(+1.11%) | |
Dec 28, 2017 | 74.27 | 74.27 | 74.02 | 74.02 | 1,530 | -0.09(-0.13%) |
Dec 27, 2017 | 73.95 | 74.39 | 73.80 | 74.11 | 2,262 | -0.04(-0.05%) |
Dec 26, 2017 | 74.15 | 74.15 | 74.15 | 74.15 | 690 | +1.03(+1.40%) |
Dec 22, 2017 | 73.12 | 73.12 | 73.12 | 73.12 | 514 | +0.09(+0.13%) |
Dec 21, 2017 | 72.95 | 73.35 | 72.95 | 73.03 | 2,130 | -1.00(-1.35%) |
Dec 20, 2017 | 73.75 | 74.03 | 73.63 | 74.03 | 1,576 | +0.45(+0.61%) |
Dec 19, 2017 | 73.05 | 73.91 | 72.92 | 73.58 | 3,261 | +0.89(+1.22%) |
Dec 18, 2017 | 73.03 | 73.24 | 72.26 | 72.69 | 3,024 | +2.94(+4.22%) |
Dec 15, 2017 | 70.86 | 71.12 | 69.75 | 69.75 | 2,173 | -1.99(-2.77%) |
Dec 14, 2017 | 71.99 | 72.49 | 71.67 | 71.74 | 3,323 | +0.10(+0.14%) |
Dec 13, 2017 | 71.17 | 71.99 | 71.17 | 71.64 | 2,684 | +0.22(+0.31%) |
Dec 12, 2017 | 70.47 | 71.61 | 70.25 | 71.42 | 8,077 | -0.93(-1.29%) |
Dec 11, 2017 | 71.96 | 72.37 | 71.96 | 72.35 | 2,891 | -0.03(-0.03%) |
Dec 08, 2017 | 72.43 | 72.81 | 71.91 | 72.38 | 3,419 | +1.53(+2.15%) |
Dec 07, 2017 | 70.42 | 70.93 | 70.42 | 70.85 | 2,220 | +0.72(+1.03%) |
Dec 06, 2017 | 70.52 | 70.70 | 70.12 | 70.12 | 2,654 | -0.05(-0.06%) |
Dec 05, 2017 | 70.86 | 70.90 | 70.17 | 70.17 | 2,014 | +0.91(+1.31%) |
Dec 04, 2017 | 70.09 | 70.09 | 69.10 | 69.27 | 1,757 | -0.05(-0.07%) |
Dec 01, 2017 | 69.37 | 69.61 | 69.30 | 69.31 | 1,293 | +0.22(+0.32%) |
Nov 30, 2017 | 68.45 | 69.09 | 68.45 | 69.09 | 1,285 | -0.81(-1.17%) |
Nov 29, 2017 | 70.04 | 70.04 | 69.68 | 69.91 | 1,609 | +1.33(+1.94%) |
Nov 28, 2017 | 67.40 | 68.69 | 67.25 | 68.58 | 4,492 | -0.93(-1.34%) |
Nov 27, 2017 | 69.33 | 69.53 | 67.50 | 69.51 | 5,746 | +0.79(+1.15%) |
Nov 24, 2017 | 69.40 | 69.40 | 68.60 | 68.72 | 910 | -2.10(-2.97%) |
Nov 22, 2017 | 70.30 | 70.84 | 69.85 | 70.82 | 1,385 | -0.24(-0.34%) |
Nov 21, 2017 | 70.12 | 71.66 | 70.12 | 71.06 | 2,663 | -0.14(-0.20%) |
Nov 20, 2017 | 71.71 | 71.71 | 71.00 | 71.20 | 5,414 | -0.32(-0.45%) |
Nov 17, 2017 | 71.95 | 71.95 | 71.52 | 71.52 | 944 | -0.01(-0.01%) |
Nov 16, 2017 | 71.15 | 71.53 | 70.49 | 71.53 | 2,073 | +0.59(+0.83%) |
Nov 15, 2017 | 70.43 | 70.94 | 70.43 | 70.94 | 32,082 | -0.80(-1.12%) |
Nov 14, 2017 | 71.94 | 71.94 | 71.74 | 71.74 | 1,097 | +1.32(+1.87%) |
Nov 13, 2017 | 70.34 | 70.42 | 69.54 | 70.42 | 2,273 | -1.25(-1.74%) |
Nov 10, 2017 | 71.53 | 71.67 | 71.53 | 71.67 | 949 | -0.94(-1.29%) |
Nov 08, 2017 | 72.61 | 72.61 | 72.61 | 913 | -3.49(-4.59%) | |
Nov 07, 2017 | 75.56 | 76.10 | 75.56 | 76.10 | 806 | -0.60(-0.78%) |
Nov 06, 2017 | 76.70 | 76.70 | 76.70 | 76.70 | 791 | +1.76(+2.35%) |
Nov 03, 2017 | 74.99 | 74.99 | 74.91 | 74.94 | 1,056 | -0.15(-0.20%) |
Nov 02, 2017 | 74.44 | 75.09 | 74.44 | 75.09 | 2,136 | -1.03(-1.36%) |
Nov 01, 2017 | 76.42 | 76.48 | 75.66 | 76.12 | 6,273 | +1.67(+2.24%) |
Oct 31, 2017 | 76.31 | 76.31 | 74.46 | 74.46 | 11,672 | -0.75(-1.00%) |
Oct 30, 2017 | 74.91 | 75.21 | 74.91 | 75.21 | 1,201 | +0.07(+0.09%) |
Oct 27, 2017 | 74.92 | 75.30 | 74.12 | 75.14 | 2,427 | -1.62(-2.12%) |
Oct 26, 2017 | 77.00 | 77.53 | 76.06 | 76.77 | 2,313 | -0.30(-0.40%) |
Oct 25, 2017 | 76.48 | 77.70 | 76.48 | 77.07 | 4,210 | +0.60(+0.78%) |
Oct 24, 2017 | 76.24 | 76.47 | 75.62 | 76.47 | 1,308 | +0.24(+0.31%) |
Oct 23, 2017 | 75.97 | 76.23 | 75.96 | 76.23 | 1,455 | +0.43(+0.57%) |
Oct 20, 2017 | 75.84 | 76.23 | 75.26 | 75.80 | 6,195 | -0.17(-0.22%) |
Oct 19, 2017 | 75.31 | 75.97 | 75.31 | 75.97 | 1,777 | +0.37(+0.49%) |
Oct 18, 2017 | 75.50 | 75.97 | 75.50 | 75.60 | 2,185 | +0.56(+0.75%) |
Oct 17, 2017 | 74.48 | 75.04 | 74.48 | 75.04 | 3,707 | -0.13(-0.17%) |
Oct 16, 2017 | 74.76 | 75.80 | 74.76 | 75.17 | 2,300 | +0.51(+0.68%) |
Oct 13, 2017 | 75.06 | 76.02 | 74.65 | 74.66 | 2,316 | +0.19(+0.26%) |
Oct 12, 2017 | 73.64 | 74.99 | 73.64 | 74.47 | 2,237 | +0.17(+0.22%) |
Oct 11, 2017 | 74.05 | 74.30 | 73.44 | 74.30 | 1,864 | +0.55(+0.75%) |
Oct 10, 2017 | 73.00 | 73.75 | 73.00 | 73.75 | 2,358 | +2.03(+2.83%) |
Oct 09, 2017 | 71.84 | 71.92 | 71.72 | 71.72 | 3,531 | +1.06(+1.50%) |
Oct 06, 2017 | 72.89 | 72.89 | 70.66 | 70.66 | 4,790 | -1.02(-1.42%) |
Oct 05, 2017 | 71.35 | 71.67 | 71.03 | 71.67 | 934 | +0.39(+0.55%) |
Oct 04, 2017 | 71.87 | 71.98 | 71.28 | 71.28 | 1,125 | -0.54(-0.75%) |
Oct 03, 2017 | 72.11 | 72.11 | 71.21 | 71.82 | 1,203 | -0.65(-0.90%) |