Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 73.69 | 73.69 | 73.69 | 0 | -0.20(-0.27%) | |
Dec 28, 2017 | 73.75 | 73.89 | 73.62 | 73.89 | 308,198 | +0.16(+0.22%) |
Dec 27, 2017 | 73.69 | 73.92 | 73.58 | 73.73 | 115,412 | +0.17(+0.23%) |
Dec 26, 2017 | 74.02 | 74.02 | 73.48 | 73.56 | 66,290 | +0.05(+0.06%) |
Dec 22, 2017 | 73.61 | 73.61 | 73.33 | 73.52 | 92,110 | -0.01(-0.01%) |
Dec 21, 2017 | 73.77 | 73.77 | 73.43 | 73.53 | 105,104 | +0.05(+0.06%) |
Dec 20, 2017 | 73.51 | 73.66 | 73.38 | 73.48 | 65,418 | +0.16(+0.22%) |
Dec 19, 2017 | 73.75 | 73.75 | 73.21 | 73.32 | 80,552 | -0.05(-0.07%) |
Dec 18, 2017 | 73.40 | 73.46 | 73.23 | 73.37 | 129,033 | +0.43(+0.59%) |
Dec 15, 2017 | 72.44 | 73.11 | 72.44 | 72.93 | 735,680 | +0.62(+0.86%) |
Dec 14, 2017 | 73.04 | 73.04 | 72.30 | 72.31 | 66,414 | -0.46(-0.64%) |
Dec 13, 2017 | 72.39 | 73.14 | 72.39 | 72.78 | 106,189 | +0.17(+0.23%) |
Dec 12, 2017 | 72.63 | 72.80 | 72.59 | 72.61 | 46,950 | +0.08(+0.12%) |
Dec 11, 2017 | 72.76 | 72.77 | 72.44 | 72.52 | 60,015 | -0.15(-0.21%) |
Dec 08, 2017 | 72.73 | 72.73 | 72.44 | 72.68 | 41,842 | +0.30(+0.41%) |
Dec 07, 2017 | 71.88 | 72.50 | 71.84 | 72.38 | 273,796 | +0.57(+0.80%) |
Dec 06, 2017 | 71.76 | 71.98 | 71.27 | 71.80 | 84,563 | +0.09(+0.13%) |
Dec 05, 2017 | 72.27 | 72.33 | 71.71 | 71.71 | 213,039 | -0.50(-0.70%) |
Dec 04, 2017 | 72.55 | 72.80 | 72.21 | 72.21 | 76,242 | +0.26(+0.36%) |
Dec 01, 2017 | 72.93 | 73.02 | 71.50 | 71.95 | 113,327 | -0.77(-1.06%) |
Nov 30, 2017 | 72.00 | 72.89 | 71.92 | 72.72 | 102,064 | +1.02(+1.43%) |
Nov 29, 2017 | 71.64 | 71.71 | 71.40 | 71.70 | 54,369 | +0.21(+0.29%) |
Nov 28, 2017 | 70.70 | 71.53 | 70.70 | 71.49 | 56,376 | +0.82(+1.16%) |
Nov 27, 2017 | 70.60 | 70.77 | 70.55 | 70.67 | 36,192 | +0.01(+0.01%) |
Nov 24, 2017 | 70.73 | 70.73 | 70.60 | 70.66 | 66,820 | +0.11(+0.16%) |
Nov 22, 2017 | 70.73 | 70.73 | 70.47 | 70.55 | 33,667 | +0.06(+0.08%) |
Nov 21, 2017 | 70.22 | 70.55 | 70.22 | 70.49 | 66,856 | +0.45(+0.64%) |
Nov 20, 2017 | 69.94 | 70.09 | 69.86 | 70.04 | 30,352 | +0.26(+0.38%) |
Nov 17, 2017 | 69.66 | 69.91 | 69.66 | 69.78 | 31,240 | -0.26(-0.37%) |
Nov 16, 2017 | 69.23 | 70.10 | 69.23 | 70.03 | 62,949 | +0.81(+1.16%) |
Nov 15, 2017 | 69.27 | 69.55 | 68.81 | 69.23 | 228,052 | -0.48(-0.69%) |
Nov 14, 2017 | 69.59 | 69.76 | 69.51 | 69.71 | 35,248 | -0.20(-0.29%) |
Nov 13, 2017 | 69.72 | 69.95 | 69.65 | 69.91 | 68,252 | -0.16(-0.23%) |
Nov 10, 2017 | 69.79 | 70.18 | 69.77 | 70.08 | 293,308 | +0.04(+0.06%) |
Nov 09, 2017 | 70.47 | 70.47 | 69.66 | 70.03 | 41,577 | -0.74(-1.05%) |
Nov 08, 2017 | 70.77 | 70.82 | 70.55 | 70.78 | 35,041 | +0.05(+0.08%) |
Nov 07, 2017 | 70.65 | 70.90 | 70.61 | 70.72 | 81,312 | -0.01(-0.01%) |
Nov 06, 2017 | 70.79 | 70.80 | 70.66 | 70.73 | 52,504 | +0.01(+0.02%) |
Nov 03, 2017 | 71.05 | 71.05 | 70.52 | 70.71 | 67,664 | +0.03(+0.05%) |
Nov 02, 2017 | 70.29 | 70.76 | 70.25 | 70.68 | 230,180 | +0.25(+0.36%) |
Nov 01, 2017 | 70.67 | 70.79 | 70.30 | 70.42 | 103,875 | -0.12(-0.17%) |
Oct 31, 2017 | 70.75 | 70.75 | 70.51 | 70.54 | 66,585 | -0.03(-0.05%) |
Oct 30, 2017 | 71.12 | 70.53 | 70.58 | 27,384 | -0.51(-0.72%) | |
Oct 27, 2017 | 70.85 | 71.09 | 70.85 | 71.09 | 47,460 | +0.12(+0.17%) |
Oct 26, 2017 | 70.84 | 71.09 | 70.82 | 70.97 | 103,602 | +0.31(+0.44%) |
Oct 25, 2017 | 70.97 | 71.01 | 70.29 | 70.66 | 64,437 | -0.46(-0.65%) |
Oct 24, 2017 | 71.22 | 71.28 | 71.08 | 71.12 | 75,177 | +0.34(+0.49%) |
Oct 23, 2017 | 71.23 | 71.23 | 70.78 | 70.78 | 25,220 | -0.45(-0.63%) |
Oct 20, 2017 | 70.42 | 71.23 | 70.42 | 71.23 | 25,438 | +0.79(+1.12%) |
Oct 19, 2017 | 70.03 | 70.44 | 69.77 | 70.44 | 838,093 | +0.29(+0.41%) |
Oct 18, 2017 | 70.21 | 70.36 | 70.12 | 70.15 | 298,864 | +0.04(+0.06%) |
Oct 17, 2017 | 70.28 | 70.28 | 69.79 | 70.11 | 33,751 | -0.21(-0.30%) |
Oct 16, 2017 | 70.37 | 70.37 | 70.15 | 70.32 | 31,900 | +0.14(+0.20%) |
Oct 13, 2017 | 70.60 | 70.65 | 70.18 | 70.18 | 29,945 | -0.15(-0.22%) |
Oct 12, 2017 | 70.17 | 70.43 | 69.96 | 70.34 | 66,818 | +0.40(+0.57%) |
Oct 11, 2017 | 69.86 | 69.96 | 69.82 | 69.94 | 32,478 | -0.04(-0.06%) |
Oct 10, 2017 | 70.03 | 70.13 | 69.93 | 69.98 | 30,988 | +0.04(+0.06%) |
Oct 09, 2017 | 70.30 | 70.30 | 69.85 | 69.94 | 30,450 | -0.11(-0.16%) |
Oct 06, 2017 | 70.22 | 70.22 | 69.83 | 70.05 | 79,770 | -0.04(-0.06%) |
Oct 05, 2017 | 69.74 | 70.56 | 69.74 | 70.10 | 57,853 | +0.29(+0.41%) |
Oct 04, 2017 | 70.31 | 70.31 | 69.65 | 69.81 | 48,332 | +0.03(+0.04%) |
Oct 03, 2017 | 69.77 | 69.81 | 69.53 | 69.78 | 278,399 | +0.15(+0.22%) |