Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 77.92 | 77.92 | 77.92 | 0 | -0.58(-0.73%) | |
Dec 28, 2017 | 78.23 | 78.58 | 78.06 | 78.49 | 849,615 | +0.29(+0.37%) |
Dec 27, 2017 | 77.53 | 78.43 | 77.39 | 78.20 | 962,618 | +0.76(+0.98%) |
Dec 26, 2017 | 77.47 | 78.02 | 77.33 | 77.44 | 932,330 | +0.02(+0.03%) |
Dec 22, 2017 | 77.45 | 77.76 | 77.32 | 77.42 | 1,451,566 | -0.02(-0.03%) |
Dec 21, 2017 | 76.58 | 78.01 | 76.58 | 77.44 | 2,098,126 | +1.00(+1.30%) |
Dec 20, 2017 | 76.03 | 76.72 | 75.67 | 76.45 | 1,360,897 | +0.53(+0.69%) |
Dec 19, 2017 | 76.48 | 76.55 | 75.74 | 75.92 | 1,485,079 | -0.27(-0.36%) |
Dec 18, 2017 | 75.61 | 76.66 | 75.50 | 76.19 | 2,331,800 | +0.98(+1.30%) |
Dec 15, 2017 | 74.58 | 75.49 | 74.43 | 75.22 | 3,786,537 | +1.04(+1.41%) |
Dec 14, 2017 | 75.22 | 75.22 | 74.16 | 74.17 | 1,782,842 | -0.71(-0.95%) |
Dec 13, 2017 | 75.34 | 75.73 | 74.87 | 74.88 | 2,199,740 | -0.24(-0.32%) |
Dec 12, 2017 | 75.13 | 75.69 | 75.06 | 75.13 | 2,302,521 | -0.46(-0.61%) |
Dec 11, 2017 | 76.26 | 76.40 | 75.37 | 75.59 | 1,629,361 | -0.89(-1.16%) |
Dec 08, 2017 | 75.72 | 76.49 | 75.62 | 76.47 | 2,195,905 | +1.07(+1.42%) |
Dec 07, 2017 | 74.96 | 75.51 | 74.74 | 75.40 | 2,310,574 | +0.52(+0.69%) |
Dec 06, 2017 | 75.86 | 75.97 | 74.77 | 74.88 | 1,457,032 | -0.86(-1.13%) |
Dec 05, 2017 | 75.81 | 76.41 | 75.72 | 75.74 | 1,530,695 | -0.03(-0.04%) |
Dec 04, 2017 | 76.13 | 76.71 | 75.64 | 75.77 | 2,407,836 | +0.40(+0.53%) |
Dec 01, 2017 | 75.39 | 76.03 | 74.85 | 75.37 | 2,218,478 | -0.30(-0.40%) |
Nov 30, 2017 | 74.71 | 75.90 | 74.28 | 75.67 | 2,607,808 | +0.98(+1.31%) |
Nov 29, 2017 | 74.28 | 75.03 | 74.18 | 74.70 | 1,921,168 | +0.42(+0.56%) |
Nov 28, 2017 | 74.20 | 74.67 | 73.94 | 74.28 | 1,934,597 | +0.13(+0.17%) |
Nov 27, 2017 | 73.92 | 74.31 | 73.83 | 74.15 | 1,442,095 | +0.23(+0.32%) |
Nov 24, 2017 | 73.94 | 74.06 | 73.64 | 73.92 | 482,168 | +0.08(+0.11%) |
Nov 22, 2017 | 73.87 | 74.28 | 73.36 | 73.84 | 1,439,134 | +0.04(+0.05%) |
Nov 21, 2017 | 72.94 | 74.37 | 72.93 | 73.80 | 2,995,545 | +1.30(+1.79%) |
Nov 20, 2017 | 72.37 | 72.82 | 72.25 | 72.50 | 1,181,479 | +0.20(+0.27%) |
Nov 17, 2017 | 72.25 | 72.63 | 72.16 | 72.31 | 2,504,734 | +0.09(+0.12%) |
Nov 16, 2017 | 71.96 | 72.50 | 71.50 | 72.22 | 1,874,695 | +0.77(+1.08%) |
Nov 15, 2017 | 70.62 | 71.74 | 70.29 | 71.45 | 3,018,387 | +0.46(+0.64%) |
Nov 14, 2017 | 70.04 | 71.05 | 69.98 | 70.99 | 1,859,484 | +0.28(+0.40%) |
Nov 13, 2017 | 70.54 | 70.81 | 70.35 | 70.71 | 1,868,954 | -0.07(-0.10%) |
Nov 10, 2017 | 70.32 | 70.91 | 69.75 | 70.78 | 2,174,898 | +0.62(+0.89%) |
Nov 09, 2017 | 70.50 | 70.85 | 69.81 | 70.16 | 2,389,208 | -0.83(-1.17%) |
Nov 08, 2017 | 70.76 | 71.52 | 70.46 | 70.98 | 1,513,260 | +0.28(+0.40%) |
Nov 07, 2017 | 71.47 | 71.82 | 70.64 | 70.70 | 1,857,897 | -0.76(-1.06%) |
Nov 06, 2017 | 70.68 | 71.52 | 70.68 | 71.46 | 1,389,064 | +0.22(+0.31%) |
Nov 03, 2017 | 70.48 | 71.25 | 70.42 | 71.24 | 1,698,072 | +0.70(+0.99%) |
Nov 02, 2017 | 71.05 | 71.38 | 70.00 | 70.53 | 1,976,537 | +0.00(+0.00%) |
Nov 01, 2017 | 71.01 | 71.16 | 70.47 | 70.53 | 1,921,705 | +0.16(+0.22%) |
Oct 31, 2017 | 70.74 | 70.93 | 70.35 | 70.38 | 2,760,861 | -0.36(-0.51%) |
Oct 30, 2017 | 69.87 | 70.90 | 69.81 | 70.74 | 2,640,934 | +0.72(+1.03%) |
Oct 27, 2017 | 69.91 | 70.90 | 69.71 | 70.02 | 2,995,133 | -0.56(-0.79%) |
Oct 26, 2017 | 70.20 | 71.01 | 69.04 | 70.57 | 3,408,061 | +1.13(+1.63%) |
Oct 25, 2017 | 69.29 | 69.53 | 68.95 | 69.44 | 2,682,323 | +0.18(+0.25%) |
Oct 24, 2017 | 68.93 | 69.29 | 68.68 | 69.27 | 3,294,874 | +0.70(+1.02%) |
Oct 23, 2017 | 69.40 | 69.40 | 68.54 | 68.57 | 1,440,507 | -0.60(-0.87%) |
Oct 20, 2017 | 69.49 | 69.53 | 68.66 | 69.17 | 1,773,592 | -0.06(-0.08%) |
Oct 19, 2017 | 69.08 | 69.25 | 68.48 | 69.23 | 2,229,121 | +0.04(+0.06%) |
Oct 18, 2017 | 69.66 | 69.66 | 69.02 | 69.19 | 2,230,288 | -0.16(-0.22%) |
Oct 17, 2017 | 69.17 | 69.35 | 68.86 | 69.35 | 1,591,087 | +0.09(+0.13%) |
Oct 16, 2017 | 69.22 | 69.38 | 68.76 | 69.26 | 1,955,394 | -0.03(-0.04%) |
Oct 13, 2017 | 68.72 | 69.50 | 68.55 | 69.29 | 2,389,061 | +0.76(+1.11%) |
Oct 12, 2017 | 68.31 | 68.65 | 68.00 | 68.53 | 2,137,147 | +0.16(+0.23%) |
Oct 11, 2017 | 68.16 | 68.50 | 67.99 | 68.37 | 3,085,273 | +0.29(+0.43%) |
Oct 10, 2017 | 67.96 | 68.13 | 67.68 | 68.08 | 1,848,302 | +0.25(+0.37%) |
Oct 09, 2017 | 67.67 | 68.13 | 67.63 | 67.83 | 1,394,976 | +0.18(+0.26%) |
Oct 06, 2017 | 67.54 | 67.87 | 67.38 | 67.65 | 2,041,261 | +0.11(+0.16%) |
Oct 05, 2017 | 67.13 | 67.78 | 66.99 | 67.55 | 2,364,483 | +0.45(+0.67%) |
Oct 04, 2017 | 67.06 | 67.21 | 66.80 | 67.10 | 1,957,686 | +0.05(+0.07%) |
Oct 03, 2017 | 67.66 | 67.68 | 66.91 | 67.05 | 2,561,412 | -0.55(-0.82%) |