Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.24 | 71.24 | 71.24 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.30 | 72.31 | 71.57 | 72.22 | 83,390 | +0.00(+0.00%) |
Dec 27, 2017 | 72.19 | 73.10 | 71.63 | 72.22 | 88,289 | +0.01(+0.01%) |
Dec 26, 2017 | 72.88 | 73.37 | 72.05 | 72.21 | 72,385 | -0.74(-1.02%) |
Dec 22, 2017 | 73.55 | 73.66 | 72.74 | 72.95 | 146,789 | -0.74(-1.01%) |
Dec 21, 2017 | 73.04 | 74.10 | 73.04 | 73.70 | 102,793 | +0.65(+0.89%) |
Dec 20, 2017 | 73.64 | 74.51 | 72.91 | 73.04 | 114,374 | -0.17(-0.24%) |
Dec 19, 2017 | 74.24 | 75.31 | 73.10 | 73.22 | 122,811 | -0.93(-1.25%) |
Dec 18, 2017 | 73.42 | 74.39 | 73.38 | 74.15 | 136,600 | +1.55(+2.14%) |
Dec 15, 2017 | 71.72 | 73.77 | 71.65 | 72.59 | 621,385 | +1.39(+1.95%) |
Dec 14, 2017 | 72.60 | 73.22 | 70.99 | 71.21 | 205,657 | -1.15(-1.59%) |
Dec 13, 2017 | 71.72 | 73.26 | 71.72 | 72.36 | 148,092 | +0.47(+0.65%) |
Dec 12, 2017 | 72.60 | 73.10 | 71.81 | 71.89 | 219,666 | -0.72(-0.99%) |
Dec 11, 2017 | 73.98 | 73.98 | 72.02 | 72.60 | 266,644 | -1.51(-2.03%) |
Dec 08, 2017 | 75.77 | 76.20 | 74.08 | 74.11 | 144,315 | +0.00(+0.00%) |
Dec 07, 2017 | 75.20 | 76.13 | 74.83 | 205,671 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.27 | 75.87 | 74.91 | 75.27 | 83,051 | +0.06(+0.07%) |
Dec 05, 2017 | 76.79 | 76.81 | 75.21 | 75.21 | 125,954 | -1.04(-1.36%) |
Dec 04, 2017 | 78.01 | 78.01 | 76.11 | 76.25 | 265,229 | -0.69(-0.90%) |
Dec 01, 2017 | 78.77 | 78.83 | 76.44 | 76.94 | 171,146 | -2.10(-2.65%) |
Nov 30, 2017 | 78.53 | 79.37 | 78.35 | 79.04 | 211,891 | +0.78(+1.00%) |
Nov 29, 2017 | 76.67 | 78.77 | 76.37 | 78.26 | 189,185 | +1.57(+2.05%) |
Nov 28, 2017 | 74.31 | 76.82 | 74.06 | 76.68 | 161,515 | +2.70(+3.65%) |
Nov 27, 2017 | 73.38 | 74.04 | 73.38 | 73.98 | 277,608 | +0.56(+0.76%) |
Nov 24, 2017 | 73.61 | 73.67 | 73.04 | 73.42 | 41,436 | +0.09(+0.13%) |
Nov 22, 2017 | 73.96 | 73.98 | 73.12 | 73.33 | 83,822 | -0.40(-0.54%) |
Nov 21, 2017 | 73.52 | 73.73 | 72.74 | 73.72 | 150,574 | +0.40(+0.54%) |
Nov 20, 2017 | 73.04 | 73.52 | 72.61 | 73.33 | 262,594 | +0.38(+0.52%) |
Nov 17, 2017 | 72.43 | 73.26 | 71.62 | 72.95 | 92,362 | +0.00(+0.00%) |
Nov 16, 2017 | 72.06 | 73.56 | 72.06 | 72.95 | 152,619 | +1.09(+1.52%) |
Nov 15, 2017 | 72.53 | 72.61 | 71.60 | 71.86 | 114,583 | -0.98(-1.35%) |
Nov 14, 2017 | 71.86 | 72.89 | 70.90 | 72.84 | 135,176 | +0.73(+1.01%) |
Nov 13, 2017 | 70.77 | 72.15 | 70.53 | 72.12 | 98,819 | +0.61(+0.85%) |
Nov 10, 2017 | 71.44 | 72.15 | 71.31 | 71.51 | 82,436 | -0.33(-0.46%) |
Nov 09, 2017 | 71.14 | 72.19 | 70.28 | 71.84 | 125,989 | -0.10(-0.14%) |
Nov 08, 2017 | 71.79 | 71.96 | 70.65 | 71.94 | 96,801 | -0.30(-0.42%) |
Nov 07, 2017 | 72.23 | 72.58 | 71.44 | 72.24 | 146,177 | +0.24(+0.33%) |
Nov 06, 2017 | 73.04 | 73.10 | 71.95 | 72.00 | 119,135 | -0.93(-1.28%) |
Nov 03, 2017 | 72.75 | 73.26 | 72.36 | 72.94 | 359,009 | +0.42(+0.58%) |
Nov 02, 2017 | 72.47 | 72.86 | 72.09 | 72.52 | 115,072 | -0.19(-0.26%) |
Nov 01, 2017 | 73.61 | 73.61 | 71.75 | 72.71 | 195,442 | -0.03(-0.04%) |
Oct 31, 2017 | 72.59 | 73.35 | 72.24 | 72.74 | 367,610 | +0.65(+0.90%) |
Oct 30, 2017 | 74.10 | 74.58 | 71.81 | 72.09 | 134,636 | -2.31(-3.10%) |
Oct 27, 2017 | 74.96 | 75.43 | 74.09 | 74.39 | 189,165 | -0.69(-0.91%) |
Oct 26, 2017 | 73.57 | 75.51 | 72.58 | 75.08 | 165,778 | +2.15(+2.95%) |
Oct 25, 2017 | 74.28 | 74.29 | 71.88 | 72.93 | 211,958 | -1.48(-1.99%) |
Oct 24, 2017 | 74.04 | 74.75 | 72.88 | 74.41 | 186,523 | +0.57(+0.77%) |
Oct 23, 2017 | 75.48 | 75.84 | 73.68 | 73.84 | 324,865 | -1.72(-2.28%) |
Oct 20, 2017 | 78.32 | 78.50 | 74.57 | 75.56 | 339,963 | +0.36(+0.47%) |
Oct 19, 2017 | 73.41 | 75.31 | 73.36 | 75.21 | 239,783 | +1.25(+1.69%) |
Oct 18, 2017 | 73.42 | 74.35 | 73.18 | 73.95 | 153,095 | +0.61(+0.84%) |
Oct 17, 2017 | 72.18 | 73.74 | 72.18 | 73.34 | 164,945 | +0.90(+1.24%) |
Oct 16, 2017 | 72.17 | 72.81 | 72.10 | 72.44 | 201,429 | +0.33(+0.46%) |
Oct 13, 2017 | 72.35 | 72.53 | 71.59 | 72.11 | 182,549 | +0.17(+0.24%) |
Oct 12, 2017 | 71.34 | 72.12 | 71.00 | 71.94 | 132,618 | +0.38(+0.54%) |
Oct 11, 2017 | 71.25 | 71.60 | 70.92 | 71.56 | 140,356 | +0.60(+0.85%) |
Oct 10, 2017 | 71.27 | 71.39 | 70.62 | 70.95 | 143,565 | +0.16(+0.22%) |
Oct 09, 2017 | 71.27 | 71.42 | 70.36 | 70.80 | 120,096 | -0.48(-0.67%) |
Oct 06, 2017 | 70.55 | 71.28 | 70.49 | 71.27 | 290,635 | +0.55(+0.78%) |
Oct 05, 2017 | 70.06 | 70.81 | 69.79 | 70.72 | 128,111 | +1.11(+1.59%) |
Oct 04, 2017 | 70.83 | 70.85 | 69.34 | 69.62 | 342,594 | -1.37(-1.93%) |
Oct 03, 2017 | 71.26 | 71.82 | 69.47 | 70.99 | 365,562 | -3.20(-4.32%) |