Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 79.70 | 79.70 | 79.70 | 0 | -0.17(-0.21%) | |
Dec 28, 2017 | 80.03 | 80.06 | 79.71 | 79.87 | 11,369,683 | +0.01(+0.01%) |
Dec 27, 2017 | 79.80 | 80.11 | 79.40 | 79.86 | 15,752,040 | +0.29(+0.36%) |
Dec 26, 2017 | 79.48 | 79.69 | 79.22 | 79.57 | 10,612,509 | -0.10(-0.13%) |
Dec 22, 2017 | 79.57 | 79.78 | 79.12 | 79.67 | 15,182,562 | +0.01(+0.01%) |
Dec 21, 2017 | 80.17 | 80.22 | 79.57 | 79.66 | 19,257,124 | -0.02(-0.02%) |
Dec 20, 2017 | 80.31 | 80.41 | 78.93 | 79.68 | 25,402,004 | -0.29(-0.36%) |
Dec 19, 2017 | 80.45 | 80.45 | 79.45 | 79.97 | 25,056,562 | -0.51(-0.64%) |
Dec 18, 2017 | 81.17 | 81.53 | 80.34 | 80.48 | 23,915,068 | -0.44(-0.54%) |
Dec 15, 2017 | 79.44 | 81.14 | 79.08 | 80.92 | 57,889,604 | +2.01(+2.55%) |
Dec 14, 2017 | 79.60 | 80.01 | 78.76 | 78.91 | 20,718,208 | -0.61(-0.77%) |
Dec 13, 2017 | 79.89 | 80.08 | 79.35 | 79.52 | 23,300,052 | -0.21(-0.27%) |
Dec 12, 2017 | 79.48 | 80.17 | 79.27 | 79.74 | 25,674,586 | +0.33(+0.41%) |
Dec 11, 2017 | 78.53 | 79.54 | 78.40 | 79.41 | 23,997,992 | +1.00(+1.27%) |
Dec 08, 2017 | 77.92 | 78.80 | 77.64 | 78.41 | 26,283,864 | +1.56(+2.02%) |
Dec 07, 2017 | 76.90 | 77.15 | 76.40 | 76.86 | 24,875,738 | -0.27(-0.35%) |
Dec 06, 2017 | 75.98 | 77.46 | 75.87 | 77.13 | 26,713,790 | +1.11(+1.46%) |
Dec 05, 2017 | 75.79 | 77.03 | 75.45 | 76.02 | 28,065,010 | +0.48(+0.63%) |
Dec 04, 2017 | 78.66 | 78.66 | 75.19 | 75.54 | 41,953,088 | -2.96(-3.77%) |
Dec 01, 2017 | 77.89 | 79.02 | 77.82 | 78.51 | 31,696,484 | +0.08(+0.11%) |
Nov 30, 2017 | 77.81 | 78.75 | 77.65 | 78.42 | 35,421,696 | +0.77(+1.00%) |
Nov 29, 2017 | 78.93 | 79.11 | 77.50 | 77.65 | 29,379,028 | -1.43(-1.81%) |
Nov 28, 2017 | 78.33 | 79.25 | 78.28 | 79.08 | 23,530,890 | +0.94(+1.20%) |
Nov 27, 2017 | 77.62 | 78.25 | 77.61 | 78.14 | 19,600,474 | +0.57(+0.73%) |
Nov 24, 2017 | 77.34 | 77.73 | 77.13 | 77.57 | 7,969,811 | +0.14(+0.18%) |
Nov 22, 2017 | 78.11 | 78.17 | 77.37 | 77.43 | 22,059,384 | -0.57(-0.73%) |
Nov 21, 2017 | 77.09 | 78.12 | 77.09 | 78.00 | 22,793,566 | +1.11(+1.44%) |
Nov 20, 2017 | 76.77 | 76.95 | 76.63 | 76.89 | 17,508,362 | +0.12(+0.16%) |
Nov 17, 2017 | 77.44 | 77.44 | 76.62 | 76.77 | 23,697,118 | -0.75(-0.96%) |
Nov 16, 2017 | 77.43 | 77.72 | 77.28 | 77.52 | 22,497,252 | +0.20(+0.27%) |
Nov 15, 2017 | 77.77 | 77.98 | 77.04 | 77.31 | 20,795,376 | -0.61(-0.78%) |
Nov 14, 2017 | 77.41 | 77.97 | 76.93 | 77.92 | 20,244,314 | +0.11(+0.14%) |
Nov 13, 2017 | 77.56 | 77.82 | 77.37 | 77.81 | 15,303,997 | +0.06(+0.07%) |
Nov 10, 2017 | 77.68 | 77.96 | 77.16 | 77.75 | 20,923,976 | -0.20(-0.26%) |
Nov 09, 2017 | 77.98 | 78.12 | 76.85 | 77.96 | 22,841,728 | -0.44(-0.56%) |
Nov 08, 2017 | 78.00 | 78.44 | 77.72 | 78.39 | 19,450,838 | +0.27(+0.34%) |
Nov 07, 2017 | 78.59 | 78.71 | 77.81 | 78.12 | 19,342,128 | -0.19(-0.24%) |
Nov 06, 2017 | 78.06 | 78.52 | 77.95 | 78.31 | 21,420,250 | +0.31(+0.39%) |
Nov 03, 2017 | 77.95 | 78.37 | 77.32 | 78.00 | 19,020,920 | +0.08(+0.11%) |
Nov 02, 2017 | 77.27 | 78.30 | 77.06 | 77.92 | 25,874,328 | +0.81(+1.05%) |
Nov 01, 2017 | 77.58 | 77.65 | 76.83 | 77.11 | 24,058,080 | +0.00(+0.00%) |
Oct 31, 2017 | 78.21 | 78.21 | 77.05 | 77.11 | 29,214,828 | -0.66(-0.85%) |
Oct 30, 2017 | 77.59 | 78.17 | 77.04 | 77.77 | 34,250,576 | +0.07(+0.10%) |
Oct 27, 2017 | 78.22 | 79.91 | 77.52 | 77.70 | 76,658,128 | +4.68(+6.41%) |
Oct 26, 2017 | 73.42 | 73.63 | 73.01 | 73.02 | 34,607,616 | +0.12(+0.17%) |
Oct 25, 2017 | 72.85 | 73.33 | 72.32 | 72.89 | 22,016,116 | -0.21(-0.29%) |
Oct 24, 2017 | 73.15 | 73.42 | 72.74 | 73.11 | 18,893,110 | +0.03(+0.04%) |
Oct 23, 2017 | 73.23 | 73.55 | 73.02 | 73.08 | 22,241,308 | +0.02(+0.03%) |
Oct 20, 2017 | 72.61 | 73.21 | 72.51 | 73.06 | 24,665,516 | +0.83(+1.16%) |
Oct 19, 2017 | 71.91 | 72.25 | 71.71 | 72.23 | 16,277,203 | +0.28(+0.39%) |
Oct 18, 2017 | 72.00 | 72.17 | 71.73 | 71.95 | 14,347,058 | +0.02(+0.03%) |
Oct 17, 2017 | 71.82 | 71.96 | 71.62 | 71.93 | 18,147,264 | -0.06(-0.08%) |
Oct 16, 2017 | 71.77 | 72.13 | 71.77 | 71.99 | 13,353,489 | +0.15(+0.21%) |
Oct 13, 2017 | 71.93 | 72.19 | 71.65 | 71.84 | 16,542,331 | +0.34(+0.48%) |
Oct 12, 2017 | 70.91 | 71.65 | 70.80 | 71.49 | 18,204,338 | +0.65(+0.92%) |
Oct 11, 2017 | 70.79 | 70.88 | 70.41 | 70.85 | 16,599,436 | +0.12(+0.17%) |
Oct 10, 2017 | 70.76 | 71.04 | 70.59 | 70.73 | 15,040,438 | +0.00(+0.00%) |
Oct 09, 2017 | 70.43 | 70.97 | 70.33 | 70.73 | 12,282,371 | +0.27(+0.38%) |
Oct 06, 2017 | 70.15 | 70.48 | 70.03 | 70.46 | 15,058,147 | +0.03(+0.04%) |
Oct 05, 2017 | 69.73 | 70.57 | 69.50 | 70.43 | 22,862,348 | +1.19(+1.71%) |
Oct 04, 2017 | 68.69 | 69.27 | 68.33 | 69.24 | 14,365,384 | +0.40(+0.58%) |
Oct 03, 2017 | 69.22 | 69.42 | 68.78 | 68.84 | 13,149,414 | -0.32(-0.47%) |