Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.53 | 69.53 | 69.53 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 69.65 | 69.66 | 69.57 | 69.57 | 901 | +0.08(+0.11%) |
Dec 27, 2017 | 69.53 | 69.60 | 69.48 | 69.49 | 3,550 | +0.01(+0.02%) |
Dec 26, 2017 | 69.50 | 69.56 | 69.45 | 69.48 | 7,446 | -0.01(-0.01%) |
Dec 22, 2017 | 69.43 | 70.10 | 69.41 | 69.49 | 4,509 | -0.02(-0.03%) |
Dec 21, 2017 | 69.64 | 69.68 | 69.51 | 69.51 | 6,274 | -0.06(-0.09%) |
Dec 20, 2017 | 69.60 | 69.68 | 69.48 | 69.57 | 13,063 | +0.06(+0.09%) |
Dec 19, 2017 | 69.72 | 69.75 | 69.45 | 69.51 | 15,480 | -0.34(-0.49%) |
Dec 18, 2017 | 69.99 | 69.99 | 69.84 | 69.85 | 13,377 | +0.35(+0.51%) |
Dec 15, 2017 | 69.80 | 70.29 | 69.15 | 69.49 | 17,853 | +0.53(+0.77%) |
Dec 14, 2017 | 69.50 | 69.50 | 68.97 | 68.97 | 3,422 | -0.23(-0.34%) |
Dec 13, 2017 | 69.19 | 69.23 | 69.14 | 69.20 | 753 | +0.09(+0.13%) |
Dec 12, 2017 | 68.92 | 69.88 | 68.92 | 69.11 | 15,234 | +0.29(+0.43%) |
Dec 11, 2017 | 68.88 | 69.55 | 68.70 | 68.81 | 11,279 | +0.27(+0.39%) |
Dec 08, 2017 | 68.56 | 70.08 | 68.55 | 68.55 | 10,966 | +0.16(+0.24%) |
Dec 07, 2017 | 68.32 | 68.48 | 68.32 | 68.38 | 2,927 | +0.13(+0.20%) |
Dec 06, 2017 | 68.23 | 68.29 | 68.18 | 68.25 | 1,730 | -0.01(-0.02%) |
Dec 05, 2017 | 68.46 | 68.74 | 68.22 | 68.26 | 117,067 | -0.26(-0.38%) |
Dec 04, 2017 | 68.84 | 69.34 | 68.52 | 68.52 | 4,926 | +0.08(+0.11%) |
Dec 01, 2017 | 68.62 | 69.27 | 68.09 | 68.45 | 5,287 | -0.23(-0.34%) |
Nov 30, 2017 | 68.72 | 68.72 | 68.68 | 68.68 | 1,392 | +0.69(+1.01%) |
Nov 29, 2017 | 68.11 | 68.11 | 67.99 | 67.99 | 4,053 | +0.63(+0.93%) |
Nov 27, 2017 | 67.36 | 67.36 | 67.36 | 269 | +0.12(+0.18%) | |
Nov 24, 2017 | 67.24 | 67.24 | 67.24 | 67.24 | 317 | +0.06(+0.08%) |
Nov 22, 2017 | 67.23 | 67.23 | 67.15 | 67.18 | 1,852 | -0.07(-0.11%) |
Nov 21, 2017 | 67.98 | 67.98 | 67.26 | 67.26 | 2,616 | +0.29(+0.43%) |
Nov 20, 2017 | 66.74 | 66.97 | 66.72 | 66.97 | 4,413 | +0.12(+0.19%) |
Nov 17, 2017 | 67.83 | 67.83 | 66.78 | 66.84 | 10,792 | -0.21(-0.32%) |
Nov 16, 2017 | 67.00 | 67.06 | 67.00 | 67.06 | 935 | +0.61(+0.92%) |
Nov 15, 2017 | 66.48 | 66.73 | 66.45 | 66.45 | 3,337 | -0.38(-0.58%) |
Nov 14, 2017 | 66.71 | 66.84 | 66.71 | 66.84 | 805 | -0.16(-0.24%) |
Nov 13, 2017 | 66.73 | 67.00 | 66.73 | 67.00 | 8,435 | +0.31(+0.47%) |
Nov 10, 2017 | 66.68 | 66.68 | 66.67 | 66.68 | 1,049 | -0.13(-0.19%) |
Nov 09, 2017 | 66.71 | 66.81 | 66.64 | 66.81 | 2,522 | -0.02(-0.03%) |
Nov 08, 2017 | 66.83 | 66.83 | 66.83 | 66.83 | 395 | +0.02(+0.03%) |
Nov 07, 2017 | 66.92 | 66.92 | 66.71 | 66.81 | 2,685 | +0.03(+0.04%) |
Nov 03, 2017 | 66.78 | 66.78 | 66.78 | 479 | +0.21(+0.32%) | |
Nov 02, 2017 | 66.57 | 66.57 | 66.57 | 66.57 | 358 | -0.07(-0.10%) |
Nov 01, 2017 | 66.70 | 66.70 | 66.53 | 66.64 | 2,909 | +0.30(+0.46%) |
Oct 30, 2017 | 66.33 | 66.33 | 66.33 | 424 | -0.29(-0.43%) | |
Oct 27, 2017 | 66.91 | 66.91 | 66.37 | 66.62 | 8,143 | +0.30(+0.45%) |
Oct 26, 2017 | 66.39 | 66.41 | 66.28 | 66.33 | 4,232 | +0.13(+0.20%) |
Oct 25, 2017 | 66.03 | 66.19 | 65.97 | 66.19 | 3,655 | -0.13(-0.20%) |
Oct 24, 2017 | 66.37 | 66.39 | 66.33 | 66.33 | 1,704 | -0.06(-0.09%) |
Oct 23, 2017 | 66.48 | 66.48 | 66.24 | 66.39 | 7,761 | -0.10(-0.15%) |
Oct 20, 2017 | 66.36 | 66.49 | 66.31 | 66.49 | 7,828 | +0.42(+0.64%) |
Oct 19, 2017 | 65.83 | 66.07 | 65.83 | 66.07 | 3,734 | +0.01(+0.01%) |
Oct 18, 2017 | 66.01 | 66.07 | 65.96 | 66.06 | 4,196 | +0.20(+0.30%) |
Oct 17, 2017 | 65.82 | 65.86 | 65.79 | 65.86 | 5,570 | +0.09(+0.13%) |
Oct 16, 2017 | 65.74 | 65.78 | 65.69 | 65.77 | 5,402 | -0.04(-0.06%) |
Oct 13, 2017 | 65.77 | 65.81 | 65.77 | 65.81 | 1,031 | +0.20(+0.30%) |
Oct 12, 2017 | 65.70 | 65.70 | 65.57 | 65.62 | 1,594 | -0.13(-0.20%) |
Oct 11, 2017 | 65.61 | 65.75 | 65.61 | 65.75 | 3,744 | +0.25(+0.38%) |
Oct 10, 2017 | 65.43 | 65.50 | 65.43 | 65.50 | 608 | +0.01(+0.01%) |
Oct 09, 2017 | 66.47 | 66.47 | 65.49 | 65.49 | 4,804 | +0.00(+0.00%) |
Oct 06, 2017 | 65.42 | 65.59 | 65.42 | 65.49 | 3,977 | +0.00(+0.00%) |
Oct 05, 2017 | 65.59 | 65.59 | 65.49 | 65.49 | 8,409 | +0.22(+0.34%) |
Oct 04, 2017 | 65.33 | 65.36 | 65.14 | 65.27 | 35,527 | +0.25(+0.39%) |