Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 76.90 | 76.90 | 76.90 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 76.81 | 76.91 | 76.36 | 76.89 | 837,034 | +0.16(+0.21%) |
Dec 27, 2017 | 76.61 | 76.76 | 76.38 | 76.73 | 760,889 | +0.20(+0.27%) |
Dec 26, 2017 | 76.56 | 76.93 | 76.33 | 76.52 | 593,959 | -0.03(-0.03%) |
Dec 22, 2017 | 76.59 | 76.85 | 76.38 | 76.55 | 888,128 | +0.11(+0.14%) |
Dec 21, 2017 | 76.67 | 76.77 | 76.25 | 76.44 | 1,937,438 | +0.00(+0.00%) |
Dec 20, 2017 | 76.41 | 77.02 | 76.37 | 76.44 | 1,458,836 | +0.12(+0.16%) |
Dec 19, 2017 | 77.02 | 77.08 | 76.14 | 76.32 | 2,037,324 | -0.42(-0.55%) |
Dec 18, 2017 | 76.76 | 77.09 | 76.47 | 76.74 | 2,874,885 | +0.22(+0.29%) |
Dec 15, 2017 | 77.36 | 76.13 | 76.51 | 4,675,950 | +1.08(+1.43%) | |
Dec 14, 2017 | 76.19 | 76.25 | 75.44 | 75.44 | 1,692,641 | -0.61(-0.80%) |
Dec 13, 2017 | 75.37 | 76.19 | 74.98 | 76.04 | 2,322,934 | +0.62(+0.83%) |
Dec 12, 2017 | 75.42 | 76.17 | 75.32 | 75.42 | 2,495,944 | -0.65(-0.86%) |
Dec 11, 2017 | 76.51 | 76.51 | 75.73 | 76.07 | 2,502,089 | +0.71(+0.95%) |
Dec 08, 2017 | 74.85 | 75.36 | 74.56 | 75.36 | 1,872,399 | +0.59(+0.79%) |
Dec 07, 2017 | 74.67 | 74.80 | 74.22 | 74.77 | 1,314,393 | +0.37(+0.49%) |
Dec 06, 2017 | 74.34 | 74.57 | 74.06 | 74.40 | 1,606,025 | +0.16(+0.22%) |
Dec 05, 2017 | 74.31 | 74.76 | 74.02 | 74.24 | 2,771,425 | +0.15(+0.20%) |
Dec 04, 2017 | 73.40 | 74.79 | 73.32 | 74.09 | 2,540,179 | +1.19(+1.64%) |
Dec 01, 2017 | 73.41 | 73.65 | 72.61 | 72.90 | 2,675,308 | -0.39(-0.54%) |
Nov 30, 2017 | 73.46 | 73.85 | 73.06 | 73.29 | 4,062,881 | +0.05(+0.07%) |
Nov 29, 2017 | 72.24 | 73.55 | 72.12 | 73.24 | 2,178,506 | +0.90(+1.24%) |
Nov 28, 2017 | 71.84 | 72.38 | 71.68 | 72.34 | 989,835 | +0.67(+0.94%) |
Nov 27, 2017 | 71.36 | 71.85 | 71.24 | 71.67 | 1,124,107 | +0.42(+0.58%) |
Nov 24, 2017 | 71.21 | 71.36 | 70.70 | 71.25 | 609,920 | +0.11(+0.15%) |
Nov 22, 2017 | 71.69 | 71.70 | 71.13 | 71.15 | 2,666,728 | -0.54(-0.75%) |
Nov 21, 2017 | 71.82 | 71.95 | 71.49 | 71.69 | 1,547,413 | -0.04(-0.06%) |
Nov 20, 2017 | 71.70 | 72.08 | 71.53 | 71.73 | 2,215,293 | +0.24(+0.33%) |
Nov 17, 2017 | 72.34 | 72.44 | 71.40 | 71.49 | 2,434,150 | -0.93(-1.29%) |
Nov 16, 2017 | 72.56 | 72.91 | 72.27 | 72.42 | 2,048,847 | -0.03(-0.04%) |
Nov 15, 2017 | 72.87 | 72.91 | 69.44 | 72.45 | 1,274,563 | -0.58(-0.79%) |
Nov 14, 2017 | 72.43 | 73.13 | 72.27 | 73.03 | 1,623,639 | +0.21(+0.29%) |
Nov 13, 2017 | 72.09 | 72.86 | 72.04 | 72.81 | 2,146,412 | +0.73(+1.01%) |
Nov 10, 2017 | 71.99 | 72.27 | 71.87 | 72.09 | 2,048,130 | -0.07(-0.10%) |
Nov 09, 2017 | 72.29 | 72.48 | 71.81 | 72.16 | 1,368,494 | -0.39(-0.54%) |
Nov 08, 2017 | 72.28 | 72.88 | 72.27 | 72.55 | 1,468,274 | +0.19(+0.26%) |
Nov 07, 2017 | 72.05 | 72.43 | 71.99 | 72.36 | 2,356,066 | +0.35(+0.48%) |
Nov 06, 2017 | 72.36 | 72.43 | 72.02 | 72.02 | 1,481,505 | -0.41(-0.56%) |
Nov 03, 2017 | 72.58 | 73.25 | 72.42 | 72.42 | 2,257,249 | +0.04(+0.06%) |
Nov 02, 2017 | 72.03 | 72.73 | 72.03 | 72.38 | 2,966,269 | +0.49(+0.68%) |
Nov 01, 2017 | 72.88 | 73.09 | 71.68 | 71.89 | 3,107,994 | -0.95(-1.30%) |
Oct 31, 2017 | 72.47 | 72.94 | 72.34 | 72.84 | 2,256,688 | +0.27(+0.37%) |
Oct 30, 2017 | 72.97 | 73.46 | 72.33 | 72.58 | 2,262,614 | -0.39(-0.53%) |
Oct 27, 2017 | 72.40 | 73.31 | 72.13 | 72.97 | 3,122,070 | +0.89(+1.23%) |
Oct 26, 2017 | 69.66 | 72.19 | 69.14 | 72.08 | 4,281,326 | +3.37(+4.90%) |
Oct 25, 2017 | 69.08 | 69.08 | 68.59 | 68.71 | 2,086,724 | -0.39(-0.56%) |
Oct 24, 2017 | 69.10 | 69.28 | 69.00 | 69.10 | 1,489,617 | +0.20(+0.30%) |
Oct 23, 2017 | 68.49 | 69.09 | 68.38 | 68.90 | 1,936,294 | -0.01(-0.01%) |
Oct 20, 2017 | 68.83 | 69.03 | 68.75 | 68.91 | 1,531,329 | +0.32(+0.47%) |
Oct 19, 2017 | 68.12 | 68.69 | 68.12 | 68.59 | 1,450,852 | +0.38(+0.56%) |
Oct 18, 2017 | 68.26 | 68.39 | 68.12 | 68.20 | 1,630,287 | +0.09(+0.13%) |
Oct 17, 2017 | 67.90 | 68.26 | 67.85 | 68.12 | 2,023,203 | +0.13(+0.20%) |
Oct 16, 2017 | 68.26 | 68.44 | 67.92 | 67.98 | 1,747,337 | -0.29(-0.43%) |
Oct 13, 2017 | 68.41 | 68.70 | 68.20 | 68.28 | 2,354,104 | +0.09(+0.13%) |
Oct 12, 2017 | 68.26 | 68.44 | 68.13 | 68.19 | 2,924,334 | -0.14(-0.21%) |
Oct 11, 2017 | 68.25 | 68.52 | 68.08 | 68.33 | 2,636,720 | +0.30(+0.44%) |
Oct 10, 2017 | 68.31 | 68.42 | 67.93 | 68.03 | 2,109,958 | -0.04(-0.07%) |
Oct 09, 2017 | 67.76 | 68.15 | 67.72 | 68.07 | 1,268,367 | +0.45(+0.67%) |
Oct 06, 2017 | 67.73 | 67.86 | 67.34 | 67.62 | 2,854,755 | -0.35(-0.51%) |
Oct 05, 2017 | 67.60 | 68.17 | 67.49 | 67.97 | 2,820,944 | +0.30(+0.45%) |
Oct 04, 2017 | 69.04 | 69.14 | 67.25 | 67.66 | 6,461,169 | -2.62(-3.72%) |
Oct 03, 2017 | 69.82 | 70.28 | 69.53 | 70.28 | 2,168,357 | +0.45(+0.65%) |