Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.14 | 70.14 | 70.14 | 0 | -0.56(-0.79%) | |
Dec 28, 2017 | 70.97 | 70.97 | 70.56 | 70.70 | 236,972 | -0.01(-0.01%) |
Dec 27, 2017 | 70.58 | 70.88 | 70.51 | 70.71 | 166,691 | +0.20(+0.28%) |
Dec 26, 2017 | 70.71 | 70.71 | 70.14 | 70.51 | 353,486 | -0.49(-0.69%) |
Dec 22, 2017 | 71.16 | 71.16 | 70.80 | 71.00 | 70,259 | -0.15(-0.21%) |
Dec 21, 2017 | 71.78 | 71.92 | 71.07 | 71.15 | 134,220 | -0.39(-0.54%) |
Dec 20, 2017 | 72.00 | 72.00 | 71.13 | 71.54 | 205,019 | +0.02(+0.03%) |
Dec 19, 2017 | 71.75 | 71.81 | 71.30 | 71.52 | 208,925 | -0.22(-0.31%) |
Dec 18, 2017 | 71.46 | 71.75 | 71.27 | 71.74 | 234,037 | +0.87(+1.22%) |
Dec 15, 2017 | 70.38 | 70.98 | 70.01 | 70.88 | 86,997 | +0.82(+1.17%) |
Dec 14, 2017 | 70.34 | 70.50 | 70.02 | 70.06 | 99,359 | -0.12(-0.17%) |
Dec 13, 2017 | 70.35 | 70.59 | 70.09 | 70.18 | 334,644 | +0.20(+0.29%) |
Dec 12, 2017 | 70.14 | 70.28 | 69.77 | 69.97 | 160,240 | -0.28(-0.40%) |
Dec 11, 2017 | 69.88 | 70.25 | 69.87 | 70.25 | 132,157 | +0.45(+0.64%) |
Dec 08, 2017 | 70.44 | 70.52 | 69.74 | 69.81 | 127,511 | +0.04(+0.06%) |
Dec 07, 2017 | 69.20 | 69.92 | 69.20 | 69.77 | 211,271 | +0.59(+0.86%) |
Dec 06, 2017 | 68.47 | 69.24 | 68.28 | 69.18 | 341,908 | +0.31(+0.45%) |
Dec 05, 2017 | 68.71 | 69.81 | 68.29 | 68.86 | 324,123 | +0.07(+0.10%) |
Dec 04, 2017 | 70.37 | 70.50 | 68.58 | 68.80 | 482,675 | -1.23(-1.76%) |
Dec 01, 2017 | 70.11 | 70.25 | 69.42 | 70.03 | 354,817 | -0.46(-0.65%) |
Nov 30, 2017 | 70.48 | 70.84 | 70.15 | 70.49 | 230,942 | +0.42(+0.60%) |
Nov 29, 2017 | 72.35 | 72.35 | 69.62 | 70.07 | 358,464 | -2.62(-3.60%) |
Nov 28, 2017 | 72.67 | 72.79 | 72.31 | 72.69 | 132,598 | +0.23(+0.32%) |
Nov 27, 2017 | 72.71 | 72.71 | 72.28 | 72.45 | 430,411 | -0.67(-0.92%) |
Nov 24, 2017 | 72.84 | 73.14 | 72.81 | 73.12 | 68,123 | +0.41(+0.56%) |
Nov 22, 2017 | 72.97 | 72.97 | 72.64 | 72.71 | 192,978 | -0.12(-0.16%) |
Nov 21, 2017 | 72.63 | 72.97 | 72.58 | 72.83 | 397,953 | +0.59(+0.82%) |
Nov 20, 2017 | 72.17 | 72.35 | 72.07 | 72.24 | 202,191 | +0.23(+0.32%) |
Nov 17, 2017 | 72.22 | 72.40 | 71.92 | 72.00 | 131,173 | -0.02(-0.03%) |
Nov 16, 2017 | 71.13 | 72.19 | 71.13 | 72.02 | 129,575 | +1.34(+1.90%) |
Nov 15, 2017 | 70.73 | 70.98 | 70.25 | 70.68 | 287,241 | -0.41(-0.57%) |
Nov 14, 2017 | 70.89 | 71.13 | 70.62 | 71.09 | 277,871 | +0.02(+0.03%) |
Nov 13, 2017 | 70.74 | 71.14 | 70.59 | 71.07 | 304,206 | +0.12(+0.16%) |
Nov 10, 2017 | 70.81 | 71.02 | 70.60 | 70.95 | 1,754,247 | +0.16(+0.22%) |
Nov 09, 2017 | 71.24 | 71.24 | 70.09 | 70.80 | 378,630 | -1.03(-1.43%) |
Nov 08, 2017 | 71.38 | 71.88 | 71.21 | 71.83 | 118,865 | +0.43(+0.60%) |
Nov 07, 2017 | 71.57 | 71.68 | 71.12 | 71.40 | 137,149 | -0.17(-0.24%) |
Nov 06, 2017 | 71.38 | 71.59 | 71.16 | 71.58 | 193,689 | +0.55(+0.77%) |
Nov 03, 2017 | 70.63 | 71.03 | 70.27 | 71.03 | 150,122 | +0.69(+0.97%) |
Nov 02, 2017 | 70.25 | 70.43 | 69.63 | 70.34 | 115,903 | -0.01(-0.01%) |
Nov 01, 2017 | 71.18 | 71.18 | 69.93 | 70.35 | 399,210 | -0.49(-0.69%) |
Oct 31, 2017 | 70.54 | 70.99 | 70.40 | 70.84 | 189,706 | +0.56(+0.80%) |
Oct 30, 2017 | 70.27 | 70.32 | 69.89 | 70.27 | 176,245 | +0.06(+0.08%) |
Oct 27, 2017 | 69.76 | 70.32 | 69.38 | 70.22 | 199,718 | +0.70(+1.01%) |
Oct 26, 2017 | 69.50 | 69.67 | 69.20 | 69.52 | 112,271 | +0.19(+0.28%) |
Oct 25, 2017 | 69.82 | 70.00 | 68.83 | 69.32 | 150,453 | -0.50(-0.71%) |
Oct 24, 2017 | 69.74 | 69.90 | 69.54 | 69.82 | 132,017 | +0.25(+0.36%) |
Oct 23, 2017 | 69.93 | 70.03 | 69.47 | 69.56 | 107,953 | +0.14(+0.20%) |
Oct 20, 2017 | 69.29 | 69.67 | 69.27 | 69.43 | 144,862 | +0.55(+0.80%) |
Oct 19, 2017 | 68.35 | 68.88 | 68.07 | 68.87 | 96,475 | +0.15(+0.21%) |
Oct 18, 2017 | 68.71 | 68.78 | 68.15 | 68.73 | 79,789 | +0.24(+0.35%) |
Oct 17, 2017 | 68.60 | 68.60 | 68.22 | 68.48 | 105,010 | -0.13(-0.18%) |
Oct 16, 2017 | 68.66 | 68.66 | 68.26 | 68.61 | 126,856 | +0.18(+0.27%) |
Oct 13, 2017 | 67.99 | 68.54 | 67.99 | 68.43 | 64,100 | +0.56(+0.83%) |
Oct 12, 2017 | 67.72 | 68.12 | 67.72 | 67.86 | 72,879 | +0.00(+0.00%) |
Oct 11, 2017 | 67.60 | 67.88 | 67.48 | 67.86 | 72,919 | +0.15(+0.22%) |
Oct 10, 2017 | 67.82 | 67.82 | 67.21 | 67.72 | 90,838 | +0.22(+0.33%) |
Oct 09, 2017 | 67.42 | 67.52 | 67.29 | 67.49 | 60,436 | +0.21(+0.32%) |
Oct 06, 2017 | 66.74 | 67.30 | 66.71 | 67.28 | 94,133 | +0.29(+0.44%) |
Oct 05, 2017 | 66.81 | 67.06 | 66.54 | 66.99 | 116,800 | +0.35(+0.53%) |
Oct 04, 2017 | 66.55 | 66.64 | 66.22 | 66.64 | 185,744 | +0.04(+0.06%) |
Oct 03, 2017 | 66.60 | 66.72 | 66.49 | 66.60 | 147,511 | +0.10(+0.15%) |