Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 73.22 | 73.22 | 73.22 | 0 | -0.33(-0.44%) | |
Dec 28, 2017 | 73.60 | 73.84 | 73.06 | 73.55 | 691,893 | +0.22(+0.30%) |
Dec 27, 2017 | 73.21 | 73.66 | 72.98 | 73.33 | 769,371 | +0.01(+0.02%) |
Dec 26, 2017 | 72.97 | 73.68 | 72.76 | 73.31 | 753,430 | +0.48(+0.66%) |
Dec 22, 2017 | 73.26 | 73.26 | 72.55 | 72.84 | 834,581 | -0.29(-0.40%) |
Dec 21, 2017 | 72.31 | 73.35 | 72.08 | 73.13 | 1,226,986 | +0.98(+1.36%) |
Dec 20, 2017 | 72.50 | 72.94 | 72.12 | 72.15 | 1,195,194 | -0.02(-0.03%) |
Dec 19, 2017 | 72.07 | 72.60 | 71.27 | 72.17 | 1,796,777 | +0.20(+0.27%) |
Dec 18, 2017 | 71.05 | 72.18 | 70.95 | 71.97 | 1,579,785 | +1.30(+1.84%) |
Dec 15, 2017 | 69.91 | 71.01 | 69.82 | 70.68 | 2,495,430 | +1.25(+1.81%) |
Dec 14, 2017 | 69.97 | 70.23 | 69.30 | 69.42 | 981,424 | -0.31(-0.45%) |
Dec 13, 2017 | 70.36 | 70.52 | 69.68 | 69.73 | 1,153,433 | -0.73(-1.04%) |
Dec 12, 2017 | 70.47 | 70.54 | 69.45 | 70.47 | 1,146,277 | +0.30(+0.42%) |
Dec 11, 2017 | 71.20 | 71.33 | 69.98 | 70.17 | 1,474,163 | -1.32(-1.85%) |
Dec 08, 2017 | 71.10 | 71.89 | 69.51 | 71.49 | 2,543,042 | +1.37(+1.95%) |
Dec 07, 2017 | 69.78 | 70.57 | 69.65 | 70.12 | 1,196,285 | +0.31(+0.45%) |
Dec 06, 2017 | 69.50 | 69.90 | 69.27 | 69.81 | 882,694 | +0.24(+0.34%) |
Dec 05, 2017 | 71.02 | 71.04 | 69.44 | 69.57 | 1,610,875 | -1.15(-1.63%) |
Dec 04, 2017 | 70.68 | 71.49 | 70.62 | 70.72 | 1,315,551 | +0.48(+0.68%) |
Dec 01, 2017 | 70.87 | 71.02 | 68.79 | 70.24 | 1,824,492 | -0.60(-0.85%) |
Nov 30, 2017 | 69.97 | 71.05 | 69.89 | 70.84 | 1,769,420 | +1.34(+1.93%) |
Nov 29, 2017 | 69.98 | 69.46 | 69.50 | 1,017,769 | -0.14(-0.20%) | |
Nov 28, 2017 | 68.36 | 69.87 | 68.25 | 69.64 | 1,161,855 | +1.53(+2.25%) |
Nov 27, 2017 | 68.17 | 68.44 | 67.96 | 68.11 | 488,593 | -0.11(-0.16%) |
Nov 24, 2017 | 68.61 | 68.67 | 68.17 | 68.22 | 196,007 | -0.12(-0.17%) |
Nov 22, 2017 | 68.43 | 68.61 | 68.25 | 68.33 | 889,568 | -0.06(-0.08%) |
Nov 21, 2017 | 68.48 | 68.64 | 68.27 | 68.39 | 700,326 | +0.11(+0.16%) |
Nov 20, 2017 | 68.12 | 68.61 | 68.10 | 68.28 | 1,367,092 | +0.30(+0.45%) |
Nov 17, 2017 | 67.47 | 68.17 | 67.15 | 67.98 | 1,311,423 | +0.15(+0.22%) |
Nov 16, 2017 | 67.06 | 67.83 | 66.91 | 67.83 | 1,305,951 | +0.95(+1.41%) |
Nov 15, 2017 | 67.01 | 67.22 | 66.26 | 66.88 | 1,226,566 | -0.66(-0.97%) |
Nov 14, 2017 | 67.55 | 67.78 | 67.23 | 67.54 | 1,316,232 | -0.13(-0.19%) |
Nov 13, 2017 | 67.30 | 67.75 | 67.06 | 67.67 | 976,386 | +0.00(+0.00%) |
Nov 10, 2017 | 67.60 | 67.96 | 67.31 | 67.67 | 1,238,695 | -0.16(-0.23%) |
Nov 09, 2017 | 68.72 | 68.72 | 67.41 | 67.83 | 965,786 | -1.47(-2.12%) |
Nov 08, 2017 | 69.08 | 69.45 | 68.95 | 69.30 | 1,091,775 | -0.08(-0.11%) |
Nov 07, 2017 | 69.34 | 69.58 | 68.93 | 69.38 | 1,021,018 | +0.03(+0.04%) |
Nov 06, 2017 | 68.72 | 69.40 | 68.18 | 69.35 | 1,784,376 | +0.14(+0.21%) |
Nov 03, 2017 | 68.85 | 69.29 | 68.50 | 69.21 | 1,444,032 | +0.63(+0.93%) |
Nov 02, 2017 | 68.27 | 68.59 | 67.90 | 68.57 | 1,505,672 | +0.36(+0.53%) |
Nov 01, 2017 | 69.49 | 69.55 | 68.19 | 68.21 | 1,389,488 | -0.69(-0.99%) |
Oct 31, 2017 | 69.07 | 69.39 | 68.74 | 68.90 | 1,421,464 | -0.26(-0.38%) |
Oct 30, 2017 | 69.00 | 69.43 | 68.74 | 69.16 | 1,388,312 | -0.11(-0.16%) |
Oct 27, 2017 | 69.28 | 69.67 | 68.72 | 69.26 | 1,704,591 | -0.34(-0.49%) |
Oct 26, 2017 | 68.72 | 69.71 | 68.67 | 69.60 | 1,638,460 | +1.06(+1.55%) |
Oct 25, 2017 | 68.77 | 69.24 | 67.29 | 68.54 | 2,151,419 | -0.64(-0.93%) |
Oct 24, 2017 | 69.25 | 70.05 | 68.78 | 69.18 | 2,081,664 | +0.25(+0.37%) |
Oct 23, 2017 | 68.48 | 69.26 | 68.22 | 68.93 | 3,306,405 | +0.43(+0.62%) |
Oct 20, 2017 | 65.80 | 68.68 | 65.65 | 68.51 | 4,063,234 | +3.93(+6.09%) |
Oct 19, 2017 | 63.51 | 65.12 | 63.41 | 64.57 | 4,012,676 | -2.94(-4.35%) |
Oct 18, 2017 | 67.91 | 67.91 | 66.94 | 67.51 | 2,115,239 | -0.35(-0.51%) |
Oct 17, 2017 | 68.27 | 68.27 | 67.75 | 67.86 | 1,097,107 | -0.52(-0.76%) |
Oct 16, 2017 | 68.47 | 68.51 | 68.25 | 68.38 | 940,592 | +0.21(+0.31%) |
Oct 13, 2017 | 68.32 | 68.64 | 68.07 | 68.17 | 748,189 | +0.30(+0.44%) |
Oct 12, 2017 | 67.50 | 67.89 | 67.46 | 67.87 | 828,913 | +0.18(+0.27%) |
Oct 11, 2017 | 67.71 | 67.87 | 67.45 | 67.69 | 1,783,344 | +0.15(+0.22%) |
Oct 10, 2017 | 67.70 | 67.43 | 67.54 | 871,574 | -0.16(-0.23%) | |
Oct 09, 2017 | 68.07 | 68.18 | 67.56 | 67.70 | 988,380 | -0.17(-0.26%) |
Oct 06, 2017 | 67.40 | 67.89 | 67.33 | 67.87 | 996,780 | +0.22(+0.33%) |
Oct 05, 2017 | 67.60 | 67.79 | 67.36 | 67.65 | 1,720,692 | +0.05(+0.07%) |
Oct 04, 2017 | 67.14 | 67.76 | 67.10 | 67.60 | 941,395 | +0.47(+0.70%) |
Oct 03, 2017 | 66.90 | 67.13 | 66.71 | 67.13 | 933,564 | +0.40(+0.59%) |