Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.71 | 71.71 | 71.71 | 0 | -0.33(-0.46%) | |
Dec 28, 2017 | 71.59 | 72.11 | 71.46 | 72.04 | 494,664 | +0.69(+0.97%) |
Dec 27, 2017 | 70.81 | 71.57 | 70.77 | 71.35 | 459,108 | +0.45(+0.63%) |
Dec 26, 2017 | 71.16 | 71.41 | 70.72 | 70.90 | 239,846 | -0.24(-0.34%) |
Dec 22, 2017 | 71.58 | 71.78 | 70.95 | 71.14 | 446,903 | -0.03(-0.04%) |
Dec 21, 2017 | 70.35 | 71.35 | 70.12 | 71.17 | 844,031 | +1.36(+1.94%) |
Dec 20, 2017 | 69.94 | 70.21 | 69.36 | 69.82 | 411,923 | -0.07(-0.10%) |
Dec 19, 2017 | 70.18 | 70.36 | 69.51 | 69.88 | 381,371 | -0.27(-0.39%) |
Dec 18, 2017 | 69.84 | 70.48 | 69.71 | 70.16 | 723,318 | +0.68(+0.98%) |
Dec 15, 2017 | 69.08 | 69.86 | 68.59 | 69.47 | 1,326,560 | +0.88(+1.28%) |
Dec 14, 2017 | 69.68 | 70.55 | 68.44 | 68.60 | 653,531 | -0.39(-0.57%) |
Dec 13, 2017 | 69.21 | 69.79 | 68.94 | 68.99 | 646,119 | +0.00(+0.00%) |
Dec 12, 2017 | 69.81 | 69.82 | 68.90 | 68.99 | 1,658,075 | -1.12(-1.60%) |
Dec 11, 2017 | 70.43 | 70.43 | 69.83 | 70.11 | 419,759 | -0.38(-0.54%) |
Dec 08, 2017 | 70.37 | 70.69 | 69.84 | 70.49 | 487,506 | +0.65(+0.94%) |
Dec 07, 2017 | 69.84 | 70.33 | 69.61 | 69.84 | 745,144 | +0.50(+0.72%) |
Dec 06, 2017 | 70.24 | 70.87 | 69.26 | 69.34 | 663,167 | -1.06(-1.51%) |
Dec 05, 2017 | 70.79 | 71.08 | 69.90 | 70.40 | 770,392 | -0.39(-0.55%) |
Dec 04, 2017 | 70.99 | 71.38 | 70.63 | 70.79 | 717,395 | +0.14(+0.19%) |
Dec 01, 2017 | 70.53 | 71.32 | 70.46 | 70.65 | 653,651 | +0.10(+0.14%) |
Nov 30, 2017 | 70.30 | 71.22 | 69.94 | 70.56 | 587,103 | +0.26(+0.37%) |
Nov 29, 2017 | 69.73 | 70.77 | 69.73 | 70.29 | 634,189 | +0.80(+1.15%) |
Nov 28, 2017 | 69.49 | 69.91 | 69.25 | 69.49 | 620,716 | +0.05(+0.07%) |
Nov 27, 2017 | 69.63 | 69.68 | 69.22 | 69.45 | 947,450 | -0.12(-0.17%) |
Nov 24, 2017 | 69.30 | 69.67 | 69.02 | 69.56 | 316,199 | +0.42(+0.61%) |
Nov 22, 2017 | 69.11 | 69.45 | 68.77 | 69.14 | 618,125 | +0.25(+0.37%) |
Nov 21, 2017 | 68.60 | 68.99 | 68.23 | 68.89 | 2,866,344 | +0.66(+0.97%) |
Nov 20, 2017 | 68.09 | 68.28 | 67.85 | 68.23 | 891,481 | +0.09(+0.13%) |
Nov 17, 2017 | 68.26 | 68.54 | 68.00 | 68.14 | 731,801 | -0.12(-0.17%) |
Nov 16, 2017 | 68.31 | 68.98 | 68.07 | 68.26 | 1,241,622 | +0.04(+0.06%) |
Nov 15, 2017 | 67.34 | 68.91 | 67.34 | 68.22 | 969,000 | +0.40(+0.59%) |
Nov 14, 2017 | 67.87 | 68.16 | 67.13 | 67.82 | 1,221,830 | -0.19(-0.27%) |
Nov 13, 2017 | 67.65 | 68.06 | 67.43 | 68.00 | 1,678,786 | -0.09(-0.13%) |
Nov 10, 2017 | 68.48 | 69.18 | 67.78 | 68.09 | 1,076,497 | +0.61(+0.91%) |
Nov 09, 2017 | 67.28 | 67.61 | 66.37 | 67.48 | 1,482,082 | -0.58(-0.85%) |
Nov 08, 2017 | 67.89 | 68.83 | 67.60 | 68.05 | 2,094,462 | +0.25(+0.37%) |
Nov 07, 2017 | 67.56 | 68.62 | 67.25 | 67.80 | 1,086,771 | +0.66(+0.99%) |
Nov 06, 2017 | 66.45 | 68.26 | 66.45 | 67.13 | 1,095,510 | +1.45(+2.21%) |
Nov 03, 2017 | 65.00 | 65.81 | 64.49 | 65.68 | 807,546 | +0.63(+0.97%) |
Nov 02, 2017 | 63.29 | 68.72 | 63.29 | 65.05 | 1,509,492 | +3.79(+6.19%) |
Nov 01, 2017 | 61.52 | 62.00 | 61.19 | 61.25 | 605,073 | +0.16(+0.26%) |
Oct 31, 2017 | 61.04 | 61.22 | 60.65 | 61.10 | 469,387 | -0.05(-0.08%) |
Oct 30, 2017 | 61.05 | 61.57 | 60.66 | 61.15 | 490,884 | +0.19(+0.30%) |
Oct 27, 2017 | 60.83 | 61.32 | 60.47 | 60.96 | 588,210 | +0.07(+0.11%) |
Oct 26, 2017 | 60.49 | 61.02 | 60.26 | 60.89 | 537,268 | +0.70(+1.17%) |
Oct 25, 2017 | 60.07 | 60.22 | 59.77 | 60.19 | 319,609 | -0.20(-0.34%) |
Oct 24, 2017 | 60.24 | 60.53 | 60.05 | 60.40 | 661,271 | +0.59(+0.99%) |
Oct 23, 2017 | 60.61 | 60.61 | 59.79 | 59.80 | 494,490 | -0.51(-0.84%) |
Oct 20, 2017 | 60.32 | 60.44 | 60.06 | 60.31 | 451,425 | -0.01(-0.02%) |
Oct 19, 2017 | 60.20 | 60.45 | 59.72 | 60.32 | 304,313 | -0.05(-0.08%) |
Oct 18, 2017 | 60.36 | 60.68 | 60.27 | 60.37 | 629,178 | +0.20(+0.34%) |
Oct 17, 2017 | 60.07 | 60.32 | 59.64 | 60.16 | 345,680 | +0.20(+0.34%) |
Oct 16, 2017 | 60.08 | 60.53 | 59.77 | 59.96 | 817,502 | +0.07(+0.11%) |
Oct 13, 2017 | 60.05 | 60.11 | 59.58 | 59.89 | 415,772 | -0.08(-0.13%) |
Oct 12, 2017 | 60.00 | 60.50 | 59.82 | 59.97 | 608,111 | -0.20(-0.34%) |
Oct 11, 2017 | 59.98 | 60.41 | 59.89 | 60.17 | 686,979 | +0.32(+0.54%) |
Oct 10, 2017 | 60.19 | 60.27 | 59.72 | 59.85 | 487,896 | -0.20(-0.32%) |
Oct 09, 2017 | 60.10 | 60.15 | 59.75 | 60.05 | 269,472 | -0.02(-0.03%) |
Oct 06, 2017 | 59.71 | 60.26 | 59.69 | 60.06 | 282,551 | +0.20(+0.34%) |
Oct 05, 2017 | 59.27 | 60.15 | 59.12 | 59.86 | 442,152 | +0.63(+1.07%) |
Oct 04, 2017 | 58.93 | 59.48 | 58.86 | 59.23 | 409,060 | +0.44(+0.75%) |
Oct 03, 2017 | 59.48 | 59.65 | 58.73 | 58.79 | 624,835 | -0.57(-0.95%) |