Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 75.59 | 75.59 | 75.59 | 0 | -0.64(-0.83%) | |
Dec 28, 2017 | 75.67 | 76.23 | 75.45 | 76.23 | 691,245 | +0.73(+0.96%) |
Dec 27, 2017 | 75.76 | 76.34 | 75.45 | 75.50 | 770,477 | -0.37(-0.48%) |
Dec 26, 2017 | 75.67 | 75.95 | 75.56 | 75.87 | 889,700 | +0.27(+0.36%) |
Dec 22, 2017 | 75.95 | 76.13 | 75.54 | 75.60 | 609,004 | -0.21(-0.28%) |
Dec 21, 2017 | 76.21 | 76.23 | 75.32 | 75.81 | 717,945 | -0.10(-0.13%) |
Dec 20, 2017 | 75.97 | 76.92 | 75.79 | 75.91 | 1,506,040 | +0.57(+0.76%) |
Dec 19, 2017 | 74.95 | 75.77 | 74.86 | 75.34 | 1,441,346 | +0.48(+0.64%) |
Dec 18, 2017 | 74.35 | 75.06 | 74.03 | 74.86 | 2,468,904 | +1.23(+1.67%) |
Dec 15, 2017 | 74.08 | 74.26 | 73.55 | 73.63 | 2,809,878 | -0.18(-0.24%) |
Dec 14, 2017 | 75.44 | 75.50 | 73.72 | 73.81 | 1,655,718 | -1.68(-2.22%) |
Dec 13, 2017 | 75.43 | 75.80 | 75.26 | 75.48 | 1,161,697 | +0.05(+0.06%) |
Dec 12, 2017 | 75.44 | 76.00 | 75.27 | 75.44 | 1,072,047 | +0.18(+0.24%) |
Dec 11, 2017 | 74.88 | 75.76 | 74.80 | 75.26 | 1,116,109 | +0.50(+0.67%) |
Dec 08, 2017 | 74.75 | 75.14 | 74.30 | 74.75 | 1,253,051 | +0.55(+0.74%) |
Dec 07, 2017 | 73.60 | 74.28 | 73.17 | 74.20 | 1,194,475 | +0.72(+0.98%) |
Dec 06, 2017 | 73.81 | 74.30 | 73.36 | 73.48 | 1,752,775 | -0.48(-0.65%) |
Dec 05, 2017 | 73.97 | 74.18 | 72.70 | 73.96 | 1,454,251 | -0.16(-0.22%) |
Dec 04, 2017 | 75.03 | 75.13 | 74.11 | 74.12 | 1,445,528 | -0.47(-0.63%) |
Dec 01, 2017 | 75.13 | 75.32 | 73.73 | 74.59 | 1,572,542 | -0.32(-0.42%) |
Nov 30, 2017 | 74.40 | 75.42 | 74.24 | 74.91 | 1,608,561 | +0.78(+1.05%) |
Nov 29, 2017 | 74.37 | 74.40 | 73.42 | 74.13 | 1,036,422 | -0.23(-0.31%) |
Nov 28, 2017 | 73.82 | 74.36 | 73.58 | 74.36 | 1,045,571 | +0.65(+0.88%) |
Nov 27, 2017 | 73.91 | 73.95 | 73.56 | 73.71 | 766,531 | -0.20(-0.27%) |
Nov 24, 2017 | 73.99 | 74.11 | 73.56 | 73.91 | 298,744 | +0.19(+0.26%) |
Nov 22, 2017 | 74.03 | 74.11 | 73.72 | 73.72 | 868,686 | -0.09(-0.12%) |
Nov 21, 2017 | 73.25 | 73.85 | 72.93 | 73.81 | 1,057,914 | +0.78(+1.07%) |
Nov 20, 2017 | 72.65 | 73.14 | 72.47 | 73.03 | 861,313 | +0.25(+0.35%) |
Nov 17, 2017 | 72.74 | 73.18 | 72.42 | 72.78 | 1,962,223 | -0.33(-0.45%) |
Nov 16, 2017 | 72.89 | 73.26 | 72.67 | 73.11 | 966,615 | +0.49(+0.67%) |
Nov 15, 2017 | 73.07 | 73.07 | 72.05 | 72.62 | 2,904,607 | -0.56(-0.76%) |
Nov 14, 2017 | 73.55 | 73.68 | 72.65 | 73.18 | 1,236,195 | -0.96(-1.30%) |
Nov 13, 2017 | 73.19 | 74.31 | 73.19 | 74.15 | 1,073,802 | +0.55(+0.75%) |
Nov 10, 2017 | 72.96 | 73.62 | 72.93 | 73.60 | 984,246 | +0.62(+0.86%) |
Nov 09, 2017 | 72.84 | 73.22 | 72.18 | 72.97 | 1,046,095 | -0.49(-0.67%) |
Nov 08, 2017 | 73.28 | 73.89 | 72.91 | 73.47 | 1,059,413 | -0.02(-0.02%) |
Nov 07, 2017 | 73.33 | 73.90 | 73.12 | 73.48 | 890,676 | +0.20(+0.28%) |
Nov 06, 2017 | 73.91 | 73.91 | 73.10 | 73.28 | 1,089,672 | -0.78(-1.05%) |
Nov 03, 2017 | 74.07 | 74.35 | 73.68 | 74.06 | 685,951 | +0.15(+0.21%) |
Nov 02, 2017 | 73.87 | 74.07 | 72.78 | 73.90 | 1,380,232 | +0.12(+0.16%) |
Nov 01, 2017 | 74.17 | 74.24 | 73.22 | 73.78 | 1,180,108 | +0.14(+0.19%) |
Oct 31, 2017 | 74.71 | 74.71 | 73.60 | 73.64 | 1,600,627 | -0.82(-1.10%) |
Oct 30, 2017 | 75.02 | 75.70 | 74.42 | 74.46 | 1,965,441 | -0.96(-1.27%) |
Oct 27, 2017 | 75.93 | 77.01 | 73.42 | 75.42 | 3,505,711 | +1.59(+2.15%) |
Oct 26, 2017 | 73.85 | 74.34 | 73.62 | 73.83 | 2,303,518 | +0.33(+0.45%) |
Oct 25, 2017 | 73.14 | 73.82 | 72.74 | 73.50 | 1,872,411 | +0.13(+0.18%) |
Oct 24, 2017 | 72.18 | 73.81 | 72.18 | 73.37 | 1,390,665 | +1.46(+2.03%) |
Oct 23, 2017 | 72.10 | 72.39 | 71.71 | 71.91 | 895,814 | -0.12(-0.17%) |
Oct 20, 2017 | 72.72 | 72.72 | 72.01 | 72.03 | 1,473,592 | +0.02(+0.03%) |
Oct 19, 2017 | 71.21 | 72.34 | 70.80 | 72.01 | 1,918,597 | +0.59(+0.83%) |
Oct 18, 2017 | 70.84 | 71.69 | 70.59 | 71.41 | 1,555,420 | +0.62(+0.87%) |
Oct 17, 2017 | 71.04 | 71.34 | 70.21 | 70.80 | 2,504,478 | -0.46(-0.65%) |
Oct 16, 2017 | 72.18 | 72.25 | 70.92 | 71.26 | 1,600,596 | -0.63(-0.88%) |
Oct 13, 2017 | 72.09 | 72.32 | 71.81 | 71.89 | 971,133 | +0.24(+0.33%) |
Oct 12, 2017 | 71.18 | 71.81 | 71.15 | 71.66 | 1,022,346 | +0.17(+0.24%) |
Oct 11, 2017 | 71.83 | 71.86 | 71.01 | 71.49 | 1,344,200 | -0.51(-0.71%) |
Oct 10, 2017 | 72.17 | 72.42 | 71.41 | 72.00 | 1,675,919 | -0.71(-0.97%) |
Oct 09, 2017 | 73.88 | 74.11 | 72.65 | 72.70 | 1,179,112 | -1.09(-1.48%) |
Oct 06, 2017 | 73.12 | 73.83 | 73.00 | 73.80 | 1,198,168 | +0.14(+0.19%) |
Oct 05, 2017 | 73.06 | 74.08 | 72.74 | 73.66 | 1,679,004 | +0.92(+1.26%) |
Oct 04, 2017 | 74.01 | 74.11 | 71.99 | 72.74 | 2,696,672 | -1.27(-1.72%) |
Oct 03, 2017 | 73.96 | 74.11 | 73.18 | 74.02 | 1,278,472 | +0.24(+0.32%) |