Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 73.94 | 73.94 | 73.94 | 0 | +0.15(+0.21%) | |
Dec 28, 2017 | 73.94 | 73.94 | 73.67 | 73.79 | 553,629 | -0.17(-0.23%) |
Dec 27, 2017 | 73.51 | 73.97 | 73.45 | 73.96 | 129,445 | +0.78(+1.07%) |
Dec 26, 2017 | 73.23 | 73.33 | 73.14 | 73.18 | 266,143 | +0.06(+0.08%) |
Dec 22, 2017 | 73.23 | 73.30 | 73.10 | 73.12 | 192,583 | -0.05(-0.07%) |
Dec 21, 2017 | 72.90 | 73.28 | 72.86 | 73.18 | 417,960 | +0.43(+0.59%) |
Dec 20, 2017 | 72.81 | 72.99 | 72.70 | 72.74 | 298,247 | -0.50(-0.68%) |
Dec 19, 2017 | 73.59 | 73.61 | 73.08 | 73.25 | 157,930 | -0.58(-0.78%) |
Dec 18, 2017 | 74.19 | 74.19 | 73.74 | 73.82 | 194,773 | -0.42(-0.57%) |
Dec 15, 2017 | 74.06 | 74.34 | 73.92 | 74.25 | 205,988 | +0.34(+0.46%) |
Dec 14, 2017 | 73.72 | 74.00 | 73.63 | 73.91 | 109,055 | +0.16(+0.22%) |
Dec 13, 2017 | 73.45 | 73.80 | 73.41 | 73.75 | 154,792 | +0.53(+0.73%) |
Dec 12, 2017 | 73.28 | 73.30 | 73.01 | 73.21 | 240,220 | -0.08(-0.12%) |
Dec 11, 2017 | 73.41 | 73.58 | 73.25 | 73.30 | 235,404 | -0.03(-0.04%) |
Dec 08, 2017 | 73.25 | 73.34 | 73.10 | 73.33 | 319,746 | +0.02(+0.02%) |
Dec 07, 2017 | 73.83 | 73.87 | 73.17 | 73.31 | 269,957 | -0.39(-0.52%) |
Dec 06, 2017 | 73.79 | 73.88 | 73.65 | 73.70 | 301,746 | +0.25(+0.35%) |
Dec 05, 2017 | 73.11 | 73.53 | 73.10 | 73.45 | 1,445,252 | +0.38(+0.52%) |
Dec 04, 2017 | 72.91 | 73.04 | 72.91 | 73.07 | 305,765 | +0.03(+0.04%) |
Dec 01, 2017 | 72.91 | 73.49 | 72.67 | 73.04 | 424,283 | +0.61(+0.84%) |
Nov 30, 2017 | 72.57 | 72.72 | 72.28 | 72.43 | 492,165 | -0.08(-0.12%) |
Nov 29, 2017 | 72.57 | 72.59 | 72.20 | 72.51 | 225,813 | -0.48(-0.66%) |
Nov 28, 2017 | 73.08 | 73.09 | 72.85 | 72.99 | 427,173 | -0.03(-0.04%) |
Nov 27, 2017 | 72.96 | 73.19 | 72.77 | 73.02 | 860,775 | -0.01(-0.01%) |
Nov 24, 2017 | 73.09 | 73.15 | 72.94 | 73.03 | 91,868 | +0.03(+0.04%) |
Nov 22, 2017 | 72.81 | 73.05 | 72.72 | 73.00 | 88,474 | +0.33(+0.45%) |
Nov 21, 2017 | 72.74 | 72.81 | 72.50 | 72.67 | 121,081 | +0.31(+0.43%) |
Nov 20, 2017 | 72.28 | 72.38 | 72.16 | 72.36 | 2,299,434 | +0.12(+0.17%) |
Nov 17, 2017 | 72.26 | 72.31 | 72.10 | 72.23 | 138,824 | +0.37(+0.51%) |
Nov 16, 2017 | 72.12 | 72.26 | 71.87 | 71.87 | 167,464 | -0.34(-0.47%) |
Nov 15, 2017 | 71.94 | 72.22 | 71.74 | 72.20 | 217,912 | +0.45(+0.63%) |
Nov 14, 2017 | 71.72 | 71.96 | 71.62 | 71.75 | 318,485 | +0.03(+0.04%) |
Nov 13, 2017 | 71.92 | 71.92 | 71.63 | 71.72 | 263,433 | +0.21(+0.30%) |
Nov 10, 2017 | 71.93 | 71.93 | 71.50 | 71.50 | 348,175 | -0.83(-1.15%) |
Nov 09, 2017 | 72.33 | 72.47 | 72.26 | 72.33 | 766,421 | -0.26(-0.36%) |
Nov 08, 2017 | 72.66 | 72.76 | 72.58 | 72.59 | 1,548,332 | -0.13(-0.18%) |
Nov 07, 2017 | 72.70 | 72.80 | 72.64 | 72.73 | 236,792 | -0.01(-0.01%) |
Nov 06, 2017 | 72.73 | 72.82 | 72.61 | 72.73 | 149,449 | +0.05(+0.06%) |
Nov 03, 2017 | 72.57 | 72.73 | 72.49 | 72.69 | 407,169 | +0.16(+0.22%) |
Nov 02, 2017 | 72.48 | 72.66 | 72.36 | 72.53 | 1,239,575 | +0.16(+0.22%) |
Nov 01, 2017 | 72.32 | 72.60 | 72.30 | 72.36 | 169,919 | +0.06(+0.08%) |
Oct 31, 2017 | 72.36 | 72.39 | 72.21 | 72.30 | 275,539 | -0.02(-0.03%) |
Oct 30, 2017 | 72.22 | 72.33 | 72.04 | 72.33 | 175,802 | +0.31(+0.44%) |
Oct 27, 2017 | 71.82 | 72.01 | 71.66 | 72.01 | 113,024 | +0.42(+0.59%) |
Oct 26, 2017 | 71.78 | 71.81 | 71.53 | 71.59 | 434,782 | -0.05(-0.08%) |
Oct 25, 2017 | 71.45 | 71.74 | 71.39 | 71.65 | 673,566 | -0.18(-0.26%) |
Oct 24, 2017 | 71.73 | 71.92 | 71.72 | 71.83 | 284,691 | -0.17(-0.23%) |
Oct 23, 2017 | 72.00 | 72.14 | 71.93 | 72.00 | 216,980 | +0.08(+0.12%) |
Oct 20, 2017 | 71.85 | 72.03 | 71.65 | 71.91 | 163,169 | -0.32(-0.44%) |
Oct 19, 2017 | 72.43 | 72.47 | 72.13 | 72.23 | 140,454 | +0.11(+0.16%) |
Oct 18, 2017 | 72.18 | 72.27 | 72.03 | 72.12 | 142,389 | -0.18(-0.24%) |
Oct 17, 2017 | 72.30 | 72.50 | 72.28 | 72.30 | 214,774 | +0.00(+0.00%) |
Oct 16, 2017 | 72.41 | 72.45 | 72.23 | 72.30 | 349,056 | -0.25(-0.35%) |
Oct 13, 2017 | 72.31 | 72.62 | 72.26 | 72.55 | 170,606 | +0.41(+0.56%) |
Oct 12, 2017 | 71.97 | 72.14 | 71.84 | 72.14 | 125,435 | +0.15(+0.20%) |
Oct 11, 2017 | 72.11 | 72.13 | 71.94 | 72.00 | 142,830 | +0.02(+0.02%) |
Oct 10, 2017 | 71.97 | 72.22 | 71.94 | 71.98 | 84,817 | +0.08(+0.12%) |
Oct 09, 2017 | 71.77 | 71.90 | 71.74 | 71.90 | 212,256 | +0.15(+0.21%) |
Oct 06, 2017 | 71.58 | 71.87 | 71.49 | 71.74 | 128,383 | -0.20(-0.28%) |
Oct 05, 2017 | 71.99 | 72.00 | 71.78 | 71.94 | 148,800 | -0.09(-0.13%) |
Oct 04, 2017 | 72.17 | 72.18 | 71.82 | 72.04 | 284,418 | -0.03(-0.04%) |
Oct 03, 2017 | 71.83 | 72.07 | 71.78 | 72.07 | 112,619 | +0.21(+0.29%) |