Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.60 | 66.60 | 66.60 | 0 | -0.76(-1.13%) | |
Dec 28, 2017 | 67.51 | 67.90 | 66.85 | 67.36 | 850,269 | +0.10(+0.15%) |
Dec 27, 2017 | 66.25 | 67.99 | 65.98 | 67.26 | 1,135,420 | +1.36(+2.06%) |
Dec 26, 2017 | 65.84 | 67.69 | 64.53 | 65.90 | 1,260,272 | -1.79(-2.64%) |
Dec 22, 2017 | 67.49 | 68.21 | 67.35 | 67.69 | 877,754 | +0.21(+0.31%) |
Dec 21, 2017 | 67.25 | 67.55 | 67.06 | 67.48 | 913,391 | +0.41(+0.61%) |
Dec 20, 2017 | 67.22 | 67.52 | 66.13 | 67.07 | 844,956 | +0.28(+0.42%) |
Dec 19, 2017 | 66.75 | 67.28 | 66.36 | 66.79 | 878,480 | -0.26(-0.39%) |
Dec 18, 2017 | 66.00 | 67.33 | 65.30 | 67.05 | 1,824,122 | +1.52(+2.32%) |
Dec 15, 2017 | 65.57 | 66.15 | 64.72 | 65.53 | 4,164,832 | +0.30(+0.46%) |
Dec 14, 2017 | 67.20 | 67.33 | 65.21 | 65.23 | 1,969,939 | -2.06(-3.06%) |
Dec 13, 2017 | 68.14 | 69.08 | 67.06 | 67.29 | 1,537,802 | -0.40(-0.59%) |
Dec 12, 2017 | 68.11 | 68.46 | 66.52 | 67.69 | 1,913,626 | -0.93(-1.36%) |
Dec 11, 2017 | 67.64 | 68.90 | 67.64 | 68.62 | 1,348,122 | +0.74(+1.09%) |
Dec 08, 2017 | 69.28 | 69.37 | 67.66 | 67.88 | 2,149,965 | -0.84(-1.22%) |
Dec 07, 2017 | 71.53 | 71.56 | 68.35 | 68.72 | 1,864,338 | -1.38(-1.97%) |
Dec 06, 2017 | 70.00 | 70.84 | 67.53 | 70.10 | 3,571,480 | -1.68(-2.34%) |
Dec 05, 2017 | 72.04 | 73.26 | 70.83 | 71.78 | 1,862,397 | -0.62(-0.86%) |
Dec 04, 2017 | 74.76 | 75.31 | 71.85 | 72.40 | 2,211,708 | -1.81(-2.44%) |
Dec 01, 2017 | 76.09 | 76.30 | 72.44 | 74.21 | 2,124,920 | -2.37(-3.09%) |
Nov 30, 2017 | 76.89 | 77.49 | 76.17 | 76.58 | 1,191,234 | -0.11(-0.14%) |
Nov 29, 2017 | 78.97 | 79.11 | 75.27 | 76.69 | 1,501,571 | -2.34(-2.96%) |
Nov 28, 2017 | 79.99 | 80.00 | 77.79 | 79.03 | 1,120,908 | -0.71(-0.89%) |
Nov 27, 2017 | 80.00 | 80.43 | 79.22 | 79.74 | 905,869 | -0.88(-1.09%) |
Nov 24, 2017 | 79.75 | 80.65 | 79.75 | 80.62 | 238,694 | +1.01(+1.27%) |
Nov 22, 2017 | 80.54 | 80.71 | 79.30 | 79.61 | 637,376 | -0.98(-1.22%) |
Nov 21, 2017 | 79.47 | 80.84 | 79.40 | 80.59 | 1,177,069 | +1.45(+1.83%) |
Nov 20, 2017 | 77.60 | 79.23 | 77.60 | 79.14 | 726,610 | +1.81(+2.34%) |
Nov 17, 2017 | 78.04 | 78.40 | 76.68 | 77.33 | 927,080 | -0.58(-0.74%) |
Nov 16, 2017 | 77.05 | 78.16 | 76.99 | 77.91 | 868,994 | +1.23(+1.60%) |
Nov 15, 2017 | 78.26 | 78.37 | 76.33 | 76.68 | 1,128,573 | -1.73(-2.21%) |
Nov 14, 2017 | 79.00 | 79.78 | 78.07 | 78.41 | 783,542 | -0.67(-0.85%) |
Nov 13, 2017 | 79.16 | 79.92 | 78.56 | 79.08 | 1,006,487 | -0.49(-0.62%) |
Nov 10, 2017 | 81.20 | 81.20 | 79.03 | 79.57 | 928,720 | +0.10(+0.13%) |
Nov 09, 2017 | 80.48 | 80.96 | 78.32 | 79.47 | 1,462,930 | -1.35(-1.67%) |
Nov 08, 2017 | 78.48 | 80.94 | 78.11 | 80.82 | 1,694,052 | +2.36(+3.01%) |
Nov 07, 2017 | 77.58 | 79.98 | 76.70 | 78.46 | 1,758,389 | -0.03(-0.04%) |
Nov 06, 2017 | 73.78 | 78.97 | 73.47 | 78.49 | 3,093,542 | +4.65(+6.30%) |
Nov 03, 2017 | 74.35 | 74.48 | 71.73 | 73.84 | 2,903,500 | -0.46(-0.62%) |
Nov 02, 2017 | 71.73 | 74.81 | 71.19 | 74.30 | 2,612,324 | -0.16(-0.21%) |
Nov 01, 2017 | 76.16 | 76.59 | 73.86 | 74.46 | 1,952,862 | -1.35(-1.78%) |
Oct 31, 2017 | 76.45 | 77.06 | 75.28 | 75.81 | 1,417,374 | -0.44(-0.58%) |
Oct 30, 2017 | 74.02 | 76.59 | 73.75 | 76.25 | 1,620,329 | +2.53(+3.43%) |
Oct 27, 2017 | 72.74 | 73.76 | 71.20 | 73.72 | 1,237,364 | +2.16(+3.02%) |
Oct 26, 2017 | 72.13 | 72.52 | 71.44 | 71.56 | 595,058 | -0.22(-0.31%) |
Oct 25, 2017 | 71.80 | 73.39 | 71.31 | 71.78 | 1,460,316 | +0.34(+0.48%) |
Oct 24, 2017 | 70.11 | 71.66 | 69.77 | 71.44 | 1,220,402 | +1.64(+2.35%) |
Oct 23, 2017 | 70.08 | 70.53 | 69.50 | 69.80 | 1,163,832 | -0.12(-0.17%) |
Oct 20, 2017 | 70.13 | 70.55 | 69.72 | 69.92 | 779,568 | +0.24(+0.34%) |
Oct 19, 2017 | 71.50 | 71.50 | 69.12 | 69.68 | 1,596,175 | -2.34(-3.25%) |
Oct 18, 2017 | 72.27 | 72.34 | 70.91 | 72.02 | 802,808 | -0.25(-0.35%) |
Oct 17, 2017 | 72.52 | 73.19 | 71.58 | 72.27 | 1,020,884 | -0.26(-0.36%) |
Oct 16, 2017 | 72.27 | 72.74 | 72.13 | 72.53 | 721,430 | +0.14(+0.19%) |
Oct 13, 2017 | 72.58 | 73.03 | 72.08 | 72.39 | 663,596 | +0.03(+0.04%) |
Oct 12, 2017 | 72.72 | 73.07 | 72.26 | 72.36 | 1,233,022 | -0.58(-0.80%) |
Oct 11, 2017 | 71.90 | 73.00 | 71.90 | 72.94 | 839,472 | +1.10(+1.53%) |
Oct 10, 2017 | 72.75 | 72.81 | 71.01 | 71.84 | 986,570 | -0.82(-1.13%) |
Oct 09, 2017 | 72.65 | 72.92 | 72.11 | 72.66 | 418,153 | -0.03(-0.04%) |
Oct 06, 2017 | 71.64 | 72.80 | 71.64 | 72.69 | 607,207 | +0.99(+1.38%) |
Oct 05, 2017 | 72.24 | 72.68 | 71.11 | 71.70 | 759,852 | -0.46(-0.64%) |
Oct 04, 2017 | 71.02 | 72.17 | 70.53 | 72.16 | 642,768 | +0.77(+1.08%) |
Oct 03, 2017 | 71.52 | 71.76 | 71.02 | 71.39 | 428,588 | +0.10(+0.14%) |