Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.73 | 68.73 | 68.73 | 0 | +0.19(+0.28%) | |
Dec 28, 2017 | 68.28 | 68.90 | 68.08 | 68.54 | 601,925 | +0.59(+0.87%) |
Dec 27, 2017 | 67.80 | 68.05 | 67.62 | 67.95 | 608,417 | +0.09(+0.13%) |
Dec 26, 2017 | 67.91 | 68.12 | 67.54 | 67.86 | 346,607 | +0.38(+0.56%) |
Dec 22, 2017 | 66.80 | 67.60 | 66.65 | 67.48 | 554,973 | +0.68(+1.02%) |
Dec 21, 2017 | 66.32 | 67.15 | 66.32 | 66.81 | 608,452 | +0.49(+0.74%) |
Dec 20, 2017 | 65.61 | 66.35 | 65.42 | 66.32 | 922,541 | +0.75(+1.14%) |
Dec 19, 2017 | 65.58 | 65.87 | 65.34 | 65.57 | 520,246 | -0.15(-0.24%) |
Dec 18, 2017 | 65.90 | 66.11 | 65.45 | 65.72 | 810,106 | +0.40(+0.61%) |
Dec 15, 2017 | 66.24 | 66.55 | 65.16 | 65.33 | 2,507,565 | -0.85(-1.29%) |
Dec 14, 2017 | 66.20 | 66.28 | 65.34 | 66.18 | 997,319 | -0.09(-0.14%) |
Dec 13, 2017 | 64.93 | 67.05 | 64.88 | 66.27 | 1,303,641 | +1.33(+2.05%) |
Dec 12, 2017 | 65.45 | 65.54 | 64.36 | 64.94 | 1,031,513 | -0.70(-1.07%) |
Dec 11, 2017 | 66.89 | 66.93 | 65.47 | 65.64 | 1,276,598 | -1.29(-1.93%) |
Dec 08, 2017 | 66.98 | 67.60 | 66.70 | 66.93 | 506,740 | +0.07(+0.10%) |
Dec 07, 2017 | 66.47 | 67.44 | 66.42 | 66.87 | 870,873 | -0.36(-0.54%) |
Dec 06, 2017 | 67.13 | 68.03 | 67.12 | 67.23 | 929,780 | +0.06(+0.08%) |
Dec 05, 2017 | 66.92 | 67.52 | 66.26 | 67.17 | 1,081,649 | +0.05(+0.08%) |
Dec 04, 2017 | 68.86 | 69.04 | 67.07 | 67.12 | 877,999 | -1.75(-2.54%) |
Dec 01, 2017 | 69.61 | 69.77 | 68.84 | 68.87 | 1,006,739 | -0.43(-0.62%) |
Nov 30, 2017 | 70.54 | 70.54 | 68.43 | 69.30 | 1,499,051 | -1.55(-2.18%) |
Nov 29, 2017 | 72.07 | 72.34 | 70.70 | 70.84 | 596,581 | -1.74(-2.40%) |
Nov 28, 2017 | 72.88 | 73.49 | 72.54 | 72.58 | 479,625 | -0.32(-0.43%) |
Nov 27, 2017 | 72.59 | 72.95 | 72.05 | 72.90 | 450,242 | +0.79(+1.09%) |
Nov 24, 2017 | 72.18 | 72.48 | 71.68 | 72.11 | 195,789 | +0.19(+0.26%) |
Nov 22, 2017 | 72.36 | 72.67 | 71.80 | 71.93 | 527,201 | +0.13(+0.18%) |
Nov 21, 2017 | 72.10 | 72.40 | 71.76 | 71.80 | 442,431 | +0.05(+0.07%) |
Nov 20, 2017 | 71.99 | 72.32 | 71.70 | 71.75 | 506,161 | -0.26(-0.36%) |
Nov 17, 2017 | 72.64 | 72.64 | 71.20 | 72.00 | 684,263 | -0.44(-0.60%) |
Nov 16, 2017 | 72.40 | 73.15 | 72.33 | 72.44 | 412,958 | +0.04(+0.06%) |
Nov 15, 2017 | 72.59 | 72.88 | 72.20 | 72.40 | 789,885 | +0.12(+0.17%) |
Nov 14, 2017 | 71.01 | 72.50 | 71.01 | 72.28 | 649,048 | +1.07(+1.50%) |
Nov 13, 2017 | 71.97 | 71.97 | 70.83 | 71.21 | 404,899 | -0.50(-0.70%) |
Nov 10, 2017 | 71.96 | 72.30 | 71.42 | 71.71 | 507,387 | -0.43(-0.59%) |
Nov 09, 2017 | 71.91 | 72.29 | 71.41 | 72.14 | 525,275 | +0.36(+0.50%) |
Nov 08, 2017 | 72.16 | 72.36 | 71.48 | 71.78 | 466,234 | +0.49(+0.68%) |
Nov 07, 2017 | 72.00 | 72.00 | 70.71 | 71.30 | 743,251 | -0.86(-1.20%) |
Nov 06, 2017 | 69.45 | 72.46 | 69.00 | 72.16 | 1,447,590 | +4.18(+6.14%) |
Nov 03, 2017 | 68.80 | 68.95 | 67.70 | 67.98 | 623,529 | -0.59(-0.86%) |
Nov 02, 2017 | 68.49 | 69.05 | 68.40 | 68.57 | 559,279 | +0.41(+0.60%) |
Nov 01, 2017 | 68.17 | 69.23 | 67.96 | 68.16 | 747,171 | +0.32(+0.48%) |
Oct 31, 2017 | 68.23 | 68.23 | 67.38 | 67.84 | 444,203 | -0.43(-0.63%) |
Oct 30, 2017 | 67.67 | 68.55 | 67.67 | 68.26 | 543,571 | +0.60(+0.88%) |
Oct 27, 2017 | 67.26 | 67.89 | 66.78 | 67.67 | 680,922 | +0.46(+0.69%) |
Oct 26, 2017 | 67.67 | 68.01 | 67.03 | 67.20 | 625,658 | -0.22(-0.33%) |
Oct 25, 2017 | 68.49 | 68.68 | 67.10 | 67.43 | 742,198 | -1.11(-1.62%) |
Oct 24, 2017 | 67.86 | 68.94 | 67.73 | 68.54 | 1,060,585 | +0.29(+0.43%) |
Oct 23, 2017 | 67.73 | 68.32 | 67.66 | 68.25 | 625,938 | +0.21(+0.31%) |
Oct 20, 2017 | 67.82 | 68.29 | 67.59 | 68.03 | 436,417 | -0.04(-0.06%) |
Oct 19, 2017 | 67.85 | 68.45 | 67.67 | 68.08 | 430,603 | +0.17(+0.25%) |
Oct 18, 2017 | 67.64 | 68.20 | 67.64 | 67.91 | 287,505 | -0.10(-0.15%) |
Oct 17, 2017 | 67.64 | 68.13 | 67.46 | 68.01 | 427,611 | -0.11(-0.16%) |
Oct 16, 2017 | 69.13 | 69.19 | 67.87 | 68.12 | 474,833 | -0.85(-1.24%) |
Oct 13, 2017 | 69.60 | 69.68 | 68.55 | 68.97 | 598,157 | +0.36(+0.52%) |
Oct 12, 2017 | 68.29 | 68.77 | 67.86 | 68.61 | 472,205 | +0.52(+0.76%) |
Oct 11, 2017 | 68.14 | 68.40 | 66.91 | 68.09 | 646,907 | +0.25(+0.36%) |
Oct 10, 2017 | 68.54 | 68.54 | 67.48 | 67.85 | 1,083,770 | -0.03(-0.05%) |
Oct 09, 2017 | 67.92 | 68.31 | 67.61 | 67.88 | 292,779 | +0.26(+0.38%) |
Oct 06, 2017 | 66.62 | 67.66 | 66.24 | 67.62 | 512,790 | +0.76(+1.14%) |
Oct 05, 2017 | 66.97 | 67.49 | 66.62 | 66.86 | 549,849 | -0.55(-0.82%) |
Oct 04, 2017 | 66.80 | 67.85 | 66.80 | 67.42 | 588,092 | +0.85(+1.28%) |
Oct 03, 2017 | 65.86 | 66.69 | 65.55 | 66.56 | 620,508 | +0.71(+1.08%) |