Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 80.27 | 80.27 | 80.27 | 0 | -0.64(-0.79%) | |
Dec 28, 2017 | 80.86 | 81.51 | 80.12 | 80.91 | 596,576 | -0.19(-0.23%) |
Dec 27, 2017 | 81.66 | 82.50 | 80.85 | 81.10 | 1,003,389 | -0.18(-0.22%) |
Dec 26, 2017 | 80.08 | 81.68 | 79.03 | 81.28 | 1,443,098 | +1.75(+2.20%) |
Dec 22, 2017 | 78.89 | 81.16 | 77.89 | 79.53 | 1,429,632 | +0.64(+0.81%) |
Dec 21, 2017 | 81.49 | 81.49 | 77.28 | 78.89 | 2,699,294 | -2.69(-3.30%) |
Dec 20, 2017 | 82.37 | 83.15 | 81.12 | 81.58 | 1,926,353 | -0.11(-0.13%) |
Dec 19, 2017 | 82.75 | 83.03 | 80.92 | 81.69 | 1,412,577 | -1.39(-1.67%) |
Dec 18, 2017 | 80.17 | 83.78 | 79.00 | 83.08 | 2,091,464 | +3.82(+4.82%) |
Dec 15, 2017 | 76.35 | 79.40 | 75.65 | 79.26 | 2,064,636 | +3.08(+4.04%) |
Dec 14, 2017 | 75.77 | 76.97 | 75.20 | 76.18 | 1,035,526 | +0.35(+0.46%) |
Dec 13, 2017 | 73.04 | 76.11 | 72.52 | 75.83 | 1,076,196 | +3.38(+4.67%) |
Dec 12, 2017 | 73.84 | 74.31 | 72.40 | 72.45 | 935,572 | -2.14(-2.87%) |
Dec 11, 2017 | 74.43 | 75.10 | 73.92 | 74.59 | 975,028 | +0.64(+0.87%) |
Dec 08, 2017 | 75.29 | 76.20 | 73.16 | 73.95 | 1,225,820 | -0.97(-1.29%) |
Dec 07, 2017 | 73.61 | 75.44 | 73.54 | 74.92 | 720,168 | +1.15(+1.56%) |
Dec 06, 2017 | 75.74 | 72.58 | 73.77 | 1,809,356 | +1.19(+1.64%) | |
Dec 05, 2017 | 71.86 | 73.79 | 70.69 | 72.58 | 728,844 | +0.68(+0.95%) |
Dec 04, 2017 | 71.57 | 74.28 | 71.57 | 71.90 | 1,897,964 | +1.67(+2.38%) |
Dec 01, 2017 | 69.71 | 70.79 | 68.00 | 70.23 | 1,295,477 | +0.24(+0.34%) |
Nov 30, 2017 | 67.90 | 71.24 | 67.90 | 69.99 | 2,216,435 | +2.12(+3.12%) |
Nov 29, 2017 | 71.50 | 72.68 | 67.07 | 67.87 | 2,228,188 | -2.20(-3.14%) |
Nov 28, 2017 | 68.76 | 70.77 | 67.84 | 70.07 | 1,597,573 | +1.31(+1.91%) |
Nov 27, 2017 | 69.29 | 69.58 | 67.66 | 68.76 | 885,646 | -0.29(-0.42%) |
Nov 24, 2017 | 68.19 | 69.36 | 68.06 | 69.05 | 351,341 | +0.80(+1.17%) |
Nov 22, 2017 | 68.01 | 68.44 | 66.90 | 68.25 | 623,060 | +0.16(+0.23%) |
Nov 21, 2017 | 66.81 | 68.36 | 66.46 | 68.09 | 702,265 | +1.41(+2.11%) |
Nov 20, 2017 | 66.29 | 67.21 | 65.77 | 66.68 | 957,378 | +0.29(+0.44%) |
Nov 17, 2017 | 65.82 | 67.59 | 64.89 | 66.39 | 1,246,892 | +0.49(+0.74%) |
Nov 16, 2017 | 63.64 | 66.09 | 63.64 | 65.90 | 1,212,526 | +2.45(+3.86%) |
Nov 15, 2017 | 64.42 | 64.56 | 62.59 | 63.45 | 1,348,438 | -1.45(-2.23%) |
Nov 14, 2017 | 62.55 | 65.12 | 62.25 | 64.90 | 1,754,536 | +2.36(+3.77%) |
Nov 13, 2017 | 61.01 | 62.70 | 60.06 | 62.54 | 1,881,527 | +0.97(+1.58%) |
Nov 10, 2017 | 57.89 | 61.68 | 57.89 | 61.57 | 2,193,250 | +3.60(+6.21%) |
Nov 09, 2017 | 57.56 | 58.25 | 55.33 | 57.97 | 1,840,986 | +0.12(+0.21%) |
Nov 08, 2017 | 59.33 | 59.39 | 56.02 | 57.85 | 2,845,609 | -2.41(-4.00%) |
Nov 07, 2017 | 64.21 | 64.64 | 59.70 | 60.26 | 3,223,287 | -3.79(-5.92%) |
Nov 06, 2017 | 67.00 | 67.41 | 64.02 | 64.05 | 2,455,892 | -3.45(-5.11%) |
Nov 03, 2017 | 62.51 | 69.44 | 61.69 | 67.50 | 6,132,925 | +4.66(+7.42%) |
Nov 02, 2017 | 59.24 | 63.40 | 56.54 | 62.84 | 14,186,593 | -11.57(-15.55%) |
Nov 01, 2017 | 70.60 | 74.50 | 70.18 | 74.41 | 4,635,121 | +4.51(+6.45%) |
Oct 31, 2017 | 69.49 | 70.00 | 68.69 | 69.90 | 1,644,178 | +0.24(+0.34%) |
Oct 30, 2017 | 67.55 | 71.76 | 67.53 | 69.66 | 2,212,139 | +2.11(+3.12%) |
Oct 27, 2017 | 64.60 | 70.06 | 64.44 | 67.55 | 3,117,731 | +3.72(+5.83%) |
Oct 26, 2017 | 64.63 | 64.83 | 63.60 | 63.83 | 1,411,338 | -0.69(-1.07%) |
Oct 25, 2017 | 66.76 | 66.82 | 64.41 | 64.52 | 1,305,930 | -1.93(-2.90%) |
Oct 24, 2017 | 67.39 | 67.39 | 65.80 | 66.45 | 1,068,531 | -0.65(-0.97%) |
Oct 23, 2017 | 67.83 | 67.87 | 65.21 | 67.10 | 3,014,358 | -0.94(-1.38%) |
Oct 20, 2017 | 67.52 | 68.71 | 67.08 | 68.04 | 1,683,143 | +0.89(+1.33%) |
Oct 19, 2017 | 67.35 | 68.52 | 66.62 | 67.15 | 1,527,902 | +0.02(+0.03%) |
Oct 18, 2017 | 65.78 | 68.58 | 64.81 | 67.13 | 3,131,444 | -0.63(-0.93%) |
Oct 17, 2017 | 69.55 | 69.55 | 67.46 | 67.76 | 1,736,125 | -1.97(-2.83%) |
Oct 16, 2017 | 71.37 | 71.45 | 67.75 | 69.73 | 2,346,089 | -1.69(-2.37%) |
Oct 13, 2017 | 69.64 | 72.27 | 69.47 | 71.42 | 1,919,465 | +2.24(+3.24%) |
Oct 12, 2017 | 65.88 | 69.41 | 65.86 | 69.18 | 1,586,997 | +2.96(+4.47%) |
Oct 11, 2017 | 66.28 | 66.71 | 65.29 | 66.22 | 1,719,937 | +0.27(+0.41%) |
Oct 10, 2017 | 69.27 | 69.27 | 65.11 | 65.95 | 2,048,978 | -2.33(-3.41%) |
Oct 09, 2017 | 68.84 | 69.27 | 68.16 | 68.28 | 805,130 | -0.71(-1.03%) |
Oct 06, 2017 | 70.68 | 71.67 | 68.06 | 68.99 | 1,588,046 | -2.18(-3.06%) |
Oct 05, 2017 | 73.00 | 73.50 | 70.85 | 71.17 | 1,601,837 | -1.86(-2.55%) |
Oct 04, 2017 | 72.10 | 74.50 | 71.59 | 73.03 | 1,374,322 | +0.23(+0.32%) |
Oct 03, 2017 | 70.07 | 72.97 | 70.06 | 72.80 | 1,969,883 | +4.34(+6.34%) |