Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.63 | 70.63 | 70.63 | 0 | +0.06(+0.08%) | |
Dec 28, 2017 | 70.62 | 70.62 | 70.49 | 70.58 | 1,145,927 | -0.05(-0.07%) |
Dec 27, 2017 | 70.43 | 70.66 | 70.41 | 70.62 | 1,574,867 | +0.27(+0.38%) |
Dec 26, 2017 | 70.37 | 70.39 | 70.29 | 70.36 | 949,411 | +0.37(+0.53%) |
Dec 22, 2017 | 69.98 | 69.99 | 69.93 | 69.99 | 1,036,016 | +0.01(+0.01%) |
Dec 21, 2017 | 69.96 | 69.99 | 69.91 | 69.98 | 1,259,420 | +0.05(+0.07%) |
Dec 20, 2017 | 69.91 | 70.03 | 69.90 | 69.93 | 1,737,023 | -0.07(-0.10%) |
Dec 19, 2017 | 70.15 | 70.15 | 69.97 | 70.00 | 1,480,494 | -0.26(-0.37%) |
Dec 18, 2017 | 70.29 | 70.38 | 70.23 | 70.26 | 1,313,687 | -0.09(-0.13%) |
Dec 15, 2017 | 70.32 | 70.41 | 70.28 | 70.35 | 1,732,101 | -0.02(-0.02%) |
Dec 14, 2017 | 70.26 | 70.43 | 70.22 | 70.36 | 1,297,698 | -0.03(-0.05%) |
Dec 13, 2017 | 70.20 | 70.52 | 70.16 | 70.40 | 1,152,718 | +0.24(+0.34%) |
Dec 12, 2017 | 70.19 | 70.19 | 70.10 | 70.16 | 1,247,807 | -0.05(-0.07%) |
Dec 11, 2017 | 70.17 | 70.29 | 70.17 | 70.20 | 1,285,702 | -0.02(-0.02%) |
Dec 08, 2017 | 70.25 | 70.28 | 70.16 | 70.22 | 792,556 | -0.03(-0.05%) |
Dec 07, 2017 | 70.25 | 70.40 | 70.19 | 70.25 | 1,481,223 | -0.09(-0.13%) |
Dec 06, 2017 | 70.29 | 70.41 | 70.29 | 70.34 | 1,516,213 | +0.10(+0.15%) |
Dec 05, 2017 | 70.13 | 70.24 | 70.13 | 70.24 | 2,447,086 | +0.11(+0.16%) |
Dec 04, 2017 | 70.13 | 70.16 | 69.99 | 70.12 | 1,362,618 | -0.02(-0.03%) |
Dec 01, 2017 | 69.98 | 70.40 | 69.96 | 70.15 | 1,524,083 | +0.12(+0.17%) |
Nov 30, 2017 | 70.05 | 70.17 | 69.95 | 70.03 | 1,999,207 | -0.10(-0.14%) |
Nov 29, 2017 | 70.17 | 70.17 | 70.04 | 70.13 | 1,499,372 | -0.17(-0.24%) |
Nov 28, 2017 | 70.35 | 70.37 | 70.25 | 70.29 | 1,350,291 | +0.04(+0.06%) |
Nov 27, 2017 | 70.29 | 70.30 | 70.17 | 70.25 | 955,349 | -0.01(-0.01%) |
Nov 24, 2017 | 70.25 | 70.28 | 70.20 | 70.26 | 482,039 | +0.01(+0.01%) |
Nov 22, 2017 | 70.18 | 70.29 | 70.09 | 70.25 | 835,290 | +0.20(+0.29%) |
Nov 21, 2017 | 70.03 | 70.13 | 69.97 | 70.05 | 1,253,755 | +0.10(+0.15%) |
Nov 20, 2017 | 69.97 | 70.01 | 69.90 | 69.95 | 1,137,643 | -0.05(-0.07%) |
Nov 17, 2017 | 70.04 | 70.05 | 69.94 | 70.00 | 1,387,357 | +0.06(+0.09%) |
Nov 16, 2017 | 69.94 | 70.00 | 69.89 | 69.93 | 1,222,146 | -0.02(-0.03%) |
Nov 15, 2017 | 69.85 | 70.01 | 69.81 | 69.96 | 1,761,039 | +0.14(+0.19%) |
Nov 14, 2017 | 69.81 | 69.87 | 69.77 | 69.82 | 1,887,351 | +0.03(+0.05%) |
Nov 13, 2017 | 69.91 | 69.93 | 69.78 | 69.79 | 1,092,600 | -0.05(-0.07%) |
Nov 10, 2017 | 69.92 | 69.98 | 69.81 | 69.84 | 1,151,549 | -0.30(-0.43%) |
Nov 09, 2017 | 70.11 | 70.20 | 70.08 | 70.14 | 1,136,682 | -0.06(-0.09%) |
Nov 08, 2017 | 70.33 | 70.33 | 70.19 | 70.21 | 1,167,356 | -0.10(-0.15%) |
Nov 07, 2017 | 70.32 | 70.34 | 70.28 | 70.31 | 1,586,745 | -0.01(-0.01%) |
Nov 06, 2017 | 70.37 | 70.37 | 70.28 | 70.32 | 847,376 | +0.05(+0.07%) |
Nov 03, 2017 | 70.34 | 70.37 | 70.21 | 70.27 | 1,426,077 | +0.01(+0.01%) |
Nov 02, 2017 | 70.32 | 70.37 | 70.24 | 70.26 | 1,908,920 | +0.04(+0.06%) |
Nov 01, 2017 | 70.17 | 70.33 | 70.13 | 70.22 | 901,068 | +0.01(+0.02%) |
Oct 31, 2017 | 70.30 | 70.30 | 70.21 | 70.21 | 969,082 | -0.06(-0.09%) |
Oct 30, 2017 | 70.25 | 70.28 | 70.18 | 70.27 | 931,786 | +0.15(+0.22%) |
Oct 27, 2017 | 69.99 | 70.14 | 69.95 | 70.12 | 783,370 | +0.17(+0.24%) |
Oct 26, 2017 | 70.06 | 70.07 | 69.93 | 69.95 | 906,574 | -0.02(-0.03%) |
Oct 25, 2017 | 69.95 | 70.02 | 69.90 | 69.98 | 1,484,639 | -0.13(-0.18%) |
Oct 24, 2017 | 70.10 | 70.15 | 70.08 | 70.10 | 1,218,983 | -0.12(-0.17%) |
Oct 23, 2017 | 70.22 | 70.28 | 70.21 | 70.22 | 1,166,619 | +0.08(+0.11%) |
Oct 20, 2017 | 70.17 | 70.25 | 70.13 | 70.14 | 1,094,759 | -0.19(-0.27%) |
Oct 19, 2017 | 70.40 | 70.42 | 70.27 | 70.34 | 2,190,924 | +0.08(+0.11%) |
Oct 18, 2017 | 70.24 | 70.26 | 70.19 | 70.26 | 1,537,050 | -0.12(-0.17%) |
Oct 17, 2017 | 70.32 | 70.39 | 70.27 | 70.38 | 882,769 | +0.05(+0.07%) |
Oct 16, 2017 | 70.36 | 70.41 | 70.29 | 70.33 | 666,854 | -0.10(-0.15%) |
Oct 13, 2017 | 70.40 | 70.47 | 70.34 | 70.43 | 867,178 | +0.22(+0.32%) |
Oct 12, 2017 | 70.23 | 70.25 | 70.18 | 70.21 | 1,348,978 | -0.02(-0.02%) |
Oct 11, 2017 | 70.26 | 70.26 | 70.17 | 70.22 | 1,276,070 | +0.02(+0.03%) |
Oct 10, 2017 | 70.16 | 70.26 | 70.12 | 70.20 | 1,994,145 | +0.05(+0.07%) |
Oct 09, 2017 | 70.10 | 70.20 | 70.09 | 70.15 | 592,527 | +0.08(+0.11%) |
Oct 06, 2017 | 70.01 | 70.12 | 69.90 | 70.07 | 915,888 | -0.07(-0.10%) |
Oct 05, 2017 | 70.22 | 70.22 | 70.11 | 70.14 | 1,019,242 | -0.10(-0.15%) |
Oct 04, 2017 | 70.22 | 70.27 | 70.11 | 70.25 | 1,043,725 | +0.07(+0.10%) |
Oct 03, 2017 | 70.09 | 70.18 | 70.08 | 70.18 | 1,448,919 | +0.13(+0.18%) |