Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 75.88 | 75.88 | 75.88 | 0 | -0.10(-0.13%) | |
Dec 28, 2017 | 77.07 | 77.22 | 75.86 | 75.98 | 748,898 | -1.08(-1.40%) |
Dec 27, 2017 | 77.07 | 77.81 | 76.60 | 77.06 | 696,928 | +0.51(+0.66%) |
Dec 26, 2017 | 76.28 | 77.46 | 76.19 | 76.55 | 857,945 | +0.80(+1.06%) |
Dec 22, 2017 | 75.75 | 76.10 | 75.39 | 75.75 | 477,081 | -0.15(-0.19%) |
Dec 21, 2017 | 75.63 | 76.32 | 75.16 | 75.90 | 698,678 | +0.57(+0.75%) |
Dec 20, 2017 | 75.81 | 75.92 | 74.88 | 75.33 | 1,151,587 | +0.56(+0.75%) |
Dec 19, 2017 | 74.49 | 75.12 | 74.26 | 74.78 | 1,016,251 | -0.43(-0.57%) |
Dec 18, 2017 | 75.44 | 75.68 | 74.69 | 75.20 | 1,641,098 | -0.10(-0.14%) |
Dec 15, 2017 | 74.11 | 75.38 | 73.24 | 75.31 | 2,410,827 | +2.14(+2.93%) |
Dec 14, 2017 | 74.51 | 75.25 | 71.53 | 73.17 | 2,525,012 | -1.72(-2.30%) |
Dec 13, 2017 | 75.04 | 75.41 | 74.39 | 74.89 | 1,270,939 | +0.09(+0.12%) |
Dec 12, 2017 | 74.80 | 76.23 | 74.37 | 74.80 | 1,608,507 | +0.29(+0.39%) |
Dec 11, 2017 | 74.28 | 75.50 | 74.18 | 74.51 | 1,101,942 | -0.01(-0.01%) |
Dec 08, 2017 | 73.74 | 74.65 | 72.95 | 74.52 | 1,106,842 | +2.38(+3.29%) |
Dec 07, 2017 | 71.86 | 72.40 | 70.78 | 72.15 | 972,956 | +0.43(+0.59%) |
Dec 06, 2017 | 72.87 | 71.11 | 71.72 | 1,148,264 | -1.04(-1.44%) | |
Dec 05, 2017 | 75.30 | 75.43 | 72.57 | 72.76 | 1,540,873 | -2.37(-3.15%) |
Dec 04, 2017 | 76.56 | 76.63 | 75.08 | 75.13 | 999,972 | -0.61(-0.80%) |
Dec 01, 2017 | 76.08 | 76.96 | 75.48 | 75.74 | 958,553 | -0.18(-0.24%) |
Nov 30, 2017 | 77.12 | 77.23 | 75.66 | 75.92 | 1,189,488 | -0.30(-0.40%) |
Nov 29, 2017 | 75.69 | 76.74 | 75.69 | 76.23 | 783,148 | +0.60(+0.79%) |
Nov 28, 2017 | 75.31 | 75.98 | 74.41 | 75.63 | 848,537 | +0.84(+1.13%) |
Nov 27, 2017 | 75.54 | 75.80 | 74.23 | 74.79 | 988,888 | -0.44(-0.59%) |
Nov 24, 2017 | 75.72 | 75.96 | 74.64 | 75.23 | 257,894 | -0.11(-0.15%) |
Nov 22, 2017 | 75.17 | 75.53 | 74.94 | 75.34 | 554,603 | -0.04(-0.06%) |
Nov 21, 2017 | 74.39 | 76.06 | 74.21 | 75.39 | 809,673 | +1.35(+1.82%) |
Nov 20, 2017 | 74.50 | 74.53 | 73.56 | 74.04 | 1,114,572 | -0.60(-0.80%) |
Nov 17, 2017 | 75.18 | 75.41 | 74.56 | 74.64 | 1,367,745 | -0.96(-1.28%) |
Nov 16, 2017 | 74.79 | 76.26 | 74.73 | 75.60 | 1,527,094 | +1.04(+1.40%) |
Nov 15, 2017 | 74.56 | 75.18 | 73.54 | 74.56 | 1,177,200 | -0.17(-0.23%) |
Nov 14, 2017 | 75.36 | 75.45 | 74.34 | 74.73 | 2,221,550 | -0.70(-0.92%) |
Nov 13, 2017 | 76.05 | 76.77 | 75.13 | 75.43 | 2,007,340 | -0.78(-1.03%) |
Nov 10, 2017 | 77.34 | 77.34 | 75.42 | 76.21 | 1,618,412 | -0.25(-0.33%) |
Nov 09, 2017 | 79.13 | 79.71 | 76.19 | 76.46 | 7,984,115 | +5.90(+8.36%) |
Nov 08, 2017 | 69.63 | 71.28 | 69.26 | 70.56 | 2,513,623 | +0.43(+0.62%) |
Nov 07, 2017 | 72.39 | 72.40 | 69.83 | 70.13 | 1,117,554 | -2.37(-3.27%) |
Nov 06, 2017 | 72.73 | 73.08 | 71.70 | 72.50 | 1,332,573 | +0.93(+1.30%) |
Nov 03, 2017 | 70.27 | 71.81 | 70.13 | 71.57 | 1,220,774 | +0.95(+1.34%) |
Nov 02, 2017 | 70.80 | 72.42 | 70.16 | 70.62 | 1,269,967 | -1.11(-1.55%) |
Nov 01, 2017 | 70.89 | 72.89 | 70.62 | 71.74 | 1,487,895 | +1.36(+1.93%) |
Oct 31, 2017 | 72.45 | 72.75 | 69.59 | 70.38 | 2,798,943 | -2.36(-3.24%) |
Oct 30, 2017 | 72.70 | 73.54 | 72.29 | 72.74 | 1,245,646 | +0.48(+0.66%) |
Oct 27, 2017 | 72.75 | 72.94 | 71.80 | 72.26 | 1,303,174 | -0.34(-0.47%) |
Oct 26, 2017 | 74.22 | 74.52 | 72.21 | 72.60 | 1,269,551 | -1.27(-1.72%) |
Oct 25, 2017 | 74.89 | 75.07 | 73.34 | 73.87 | 1,462,463 | -0.92(-1.23%) |
Oct 24, 2017 | 74.61 | 75.27 | 73.78 | 74.79 | 1,426,497 | -0.23(-0.30%) |
Oct 23, 2017 | 76.21 | 76.30 | 74.95 | 75.01 | 1,267,562 | -0.97(-1.28%) |
Oct 20, 2017 | 76.46 | 76.46 | 75.80 | 75.99 | 1,057,383 | -0.08(-0.10%) |
Oct 19, 2017 | 76.46 | 76.78 | 75.28 | 76.06 | 1,567,043 | -0.89(-1.15%) |
Oct 18, 2017 | 76.95 | 77.51 | 76.29 | 76.95 | 1,125,354 | -0.03(-0.03%) |
Oct 17, 2017 | 75.60 | 77.29 | 74.78 | 76.98 | 1,296,199 | +1.34(+1.77%) |
Oct 16, 2017 | 76.22 | 76.87 | 75.43 | 75.64 | 1,282,558 | -0.64(-0.84%) |
Oct 13, 2017 | 76.03 | 76.45 | 75.13 | 76.28 | 952,849 | +0.10(+0.14%) |
Oct 12, 2017 | 75.94 | 76.56 | 75.48 | 76.18 | 1,504,579 | +0.30(+0.40%) |
Oct 11, 2017 | 76.46 | 76.88 | 75.43 | 75.87 | 1,220,632 | -0.64(-0.84%) |
Oct 10, 2017 | 75.60 | 76.57 | 75.18 | 76.52 | 1,290,725 | +0.90(+1.20%) |
Oct 09, 2017 | 75.46 | 75.81 | 74.94 | 75.61 | 841,832 | +0.17(+0.22%) |
Oct 06, 2017 | 75.80 | 75.92 | 75.13 | 75.45 | 1,072,510 | -0.36(-0.47%) |
Oct 05, 2017 | 75.96 | 76.28 | 75.25 | 75.80 | 1,947,327 | +0.47(+0.62%) |
Oct 04, 2017 | 75.03 | 76.25 | 75.03 | 75.33 | 954,519 | +0.38(+0.51%) |
Oct 03, 2017 | 75.33 | 75.44 | 74.20 | 74.95 | 1,092,019 | +0.01(+0.01%) |