Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.45 | 71.45 | 71.45 | 0 | -0.05(-0.07%) | |
Dec 28, 2017 | 71.44 | 71.50 | 71.44 | 71.50 | 880 | +0.15(+0.21%) |
Dec 27, 2017 | 71.70 | 71.70 | 71.35 | 71.35 | 1,727 | -0.67(-0.93%) |
Dec 26, 2017 | 72.02 | 72.02 | 72.02 | 72.02 | 311 | +0.18(+0.25%) |
Dec 22, 2017 | 71.76 | 71.89 | 71.68 | 71.83 | 3,516 | -0.11(-0.15%) |
Dec 21, 2017 | 71.97 | 71.98 | 71.83 | 71.94 | 4,320 | +0.01(+0.01%) |
Dec 20, 2017 | 71.88 | 71.93 | 71.67 | 71.93 | 5,482 | +0.06(+0.09%) |
Dec 19, 2017 | 71.85 | 71.92 | 71.85 | 71.87 | 1,165 | +0.03(+0.04%) |
Dec 18, 2017 | 71.78 | 72.00 | 71.78 | 71.84 | 3,077 | +0.59(+0.82%) |
Dec 15, 2017 | 71.27 | 71.41 | 71.25 | 71.25 | 1,308 | +0.70(+0.99%) |
Dec 14, 2017 | 70.86 | 70.93 | 70.50 | 70.55 | 5,994 | -0.76(-1.07%) |
Dec 13, 2017 | 71.44 | 71.44 | 71.31 | 71.31 | 1,419 | -0.02(-0.03%) |
Dec 12, 2017 | 71.38 | 71.41 | 71.33 | 71.33 | 3,087 | +0.18(+0.26%) |
Dec 11, 2017 | 71.21 | 71.25 | 71.15 | 71.15 | 10,882 | -0.11(-0.15%) |
Dec 08, 2017 | 70.98 | 71.26 | 70.93 | 71.26 | 7,655 | +0.38(+0.54%) |
Dec 07, 2017 | 70.26 | 70.92 | 70.26 | 70.87 | 2,990 | +0.35(+0.49%) |
Dec 06, 2017 | 70.47 | 70.65 | 70.47 | 70.52 | 1,486 | -0.25(-0.35%) |
Dec 05, 2017 | 71.17 | 71.24 | 70.69 | 70.77 | 3,025 | -0.66(-0.92%) |
Dec 04, 2017 | 71.20 | 71.77 | 71.00 | 71.43 | 5,278 | +0.88(+1.24%) |
Dec 01, 2017 | 70.69 | 70.69 | 69.93 | 70.55 | 2,110 | -0.37(-0.52%) |
Nov 30, 2017 | 70.37 | 71.24 | 70.37 | 70.92 | 4,931 | +0.47(+0.67%) |
Nov 29, 2017 | 69.30 | 70.53 | 69.30 | 70.45 | 8,813 | +1.04(+1.49%) |
Nov 28, 2017 | 68.59 | 69.41 | 68.59 | 69.41 | 3,729 | +0.87(+1.28%) |
Nov 27, 2017 | 68.30 | 68.58 | 68.30 | 68.54 | 3,681 | +0.07(+0.09%) |
Nov 24, 2017 | 68.37 | 68.53 | 68.37 | 68.47 | 2,199 | -0.03(-0.04%) |
Nov 22, 2017 | 68.21 | 68.57 | 68.20 | 68.50 | 5,769 | +0.06(+0.09%) |
Nov 21, 2017 | 68.44 | 68.62 | 68.22 | 68.44 | 3,232 | +0.02(+0.03%) |
Nov 20, 2017 | 68.42 | 68.42 | 68.42 | 68.42 | 645 | +0.12(+0.17%) |
Nov 17, 2017 | 67.73 | 68.30 | 67.73 | 68.30 | 26,360 | +0.36(+0.53%) |
Nov 16, 2017 | 67.32 | 68.02 | 67.32 | 67.94 | 6,010 | +0.72(+1.07%) |
Nov 15, 2017 | 67.21 | 67.46 | 67.03 | 67.22 | 4,006 | -0.29(-0.43%) |
Nov 14, 2017 | 67.19 | 67.55 | 67.19 | 67.51 | 4,457 | -0.03(-0.05%) |
Nov 13, 2017 | 67.06 | 67.54 | 67.06 | 67.54 | 7,536 | +0.11(+0.16%) |
Nov 10, 2017 | 67.39 | 67.46 | 67.30 | 67.44 | 11,489 | +0.03(+0.04%) |
Nov 09, 2017 | 67.18 | 67.58 | 67.18 | 67.41 | 6,390 | -0.18(-0.27%) |
Nov 08, 2017 | 67.31 | 67.62 | 67.31 | 67.59 | 3,758 | +0.14(+0.21%) |
Nov 07, 2017 | 67.79 | 67.79 | 67.45 | 67.45 | 1,609 | -0.64(-0.94%) |
Nov 06, 2017 | 67.81 | 68.11 | 67.81 | 68.09 | 3,060 | +0.06(+0.09%) |
Nov 03, 2017 | 67.98 | 68.06 | 67.98 | 68.03 | 6,636 | -0.08(-0.12%) |
Nov 02, 2017 | 67.90 | 68.11 | 67.87 | 68.11 | 4,534 | +0.00(+0.00%) |
Nov 01, 2017 | 67.80 | 68.11 | 67.79 | 68.11 | 12,494 | +0.37(+0.55%) |
Oct 31, 2017 | 67.61 | 67.85 | 67.37 | 67.74 | 2,904 | +0.08(+0.12%) |
Oct 30, 2017 | 68.05 | 68.06 | 67.64 | 67.66 | 2,101 | -0.44(-0.65%) |
Oct 27, 2017 | 67.99 | 68.21 | 67.83 | 68.10 | 2,851 | -0.18(-0.26%) |
Oct 26, 2017 | 67.93 | 68.28 | 67.93 | 68.28 | 2,088 | +0.33(+0.48%) |
Oct 25, 2017 | 67.98 | 68.18 | 67.57 | 67.95 | 3,872 | -0.10(-0.15%) |
Oct 24, 2017 | 68.13 | 68.25 | 68.05 | 68.05 | 3,906 | -0.13(-0.19%) |
Oct 23, 2017 | 68.50 | 68.50 | 68.18 | 68.18 | 5,127 | -0.19(-0.28%) |
Oct 20, 2017 | 68.28 | 68.47 | 68.28 | 68.37 | 2,560 | +0.41(+0.60%) |
Oct 19, 2017 | 67.37 | 67.96 | 67.37 | 67.96 | 2,106 | +0.18(+0.27%) |
Oct 18, 2017 | 67.43 | 67.87 | 67.43 | 67.78 | 3,623 | +0.19(+0.28%) |
Oct 17, 2017 | 67.48 | 67.60 | 67.36 | 67.59 | 7,691 | +0.09(+0.13%) |
Oct 16, 2017 | 67.30 | 67.59 | 67.27 | 67.50 | 4,560 | +0.05(+0.07%) |
Oct 13, 2017 | 67.16 | 67.65 | 67.16 | 67.45 | 5,359 | +0.18(+0.27%) |
Oct 12, 2017 | 67.29 | 67.33 | 67.17 | 67.27 | 3,682 | -0.16(-0.23%) |
Oct 11, 2017 | 67.50 | 67.50 | 67.36 | 67.43 | 1,916 | -0.30(-0.45%) |
Oct 10, 2017 | 67.91 | 67.91 | 67.71 | 67.73 | 4,329 | +0.15(+0.22%) |
Oct 09, 2017 | 67.99 | 67.99 | 67.56 | 67.58 | 3,519 | -0.57(-0.84%) |
Oct 06, 2017 | 68.09 | 68.37 | 68.07 | 68.15 | 10,188 | -0.17(-0.25%) |
Oct 05, 2017 | 68.21 | 68.48 | 68.21 | 68.32 | 11,968 | -0.05(-0.07%) |
Oct 04, 2017 | 68.21 | 68.37 | 68.20 | 68.37 | 4,767 | +0.20(+0.29%) |
Oct 03, 2017 | 68.06 | 68.17 | 67.95 | 68.17 | 3,057 | +0.14(+0.20%) |