Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.27 | 69.27 | 69.27 | 0 | -0.43(-0.62%) | |
Dec 28, 2017 | 70.30 | 70.39 | 69.66 | 69.70 | 151,157 | -0.38(-0.54%) |
Dec 27, 2017 | 69.99 | 70.26 | 69.83 | 70.08 | 129,650 | +0.39(+0.56%) |
Dec 26, 2017 | 69.02 | 70.26 | 69.02 | 69.69 | 55,592 | -0.06(-0.09%) |
Dec 22, 2017 | 69.72 | 69.79 | 69.48 | 69.75 | 288,797 | +0.21(+0.30%) |
Dec 21, 2017 | 69.31 | 69.88 | 69.31 | 69.54 | 131,584 | -0.07(-0.10%) |
Dec 20, 2017 | 70.22 | 70.24 | 69.48 | 69.61 | 97,674 | -0.94(-1.33%) |
Dec 19, 2017 | 70.70 | 70.86 | 70.12 | 70.55 | 166,765 | -0.09(-0.13%) |
Dec 18, 2017 | 70.14 | 70.76 | 70.08 | 70.64 | 226,469 | +1.83(+2.66%) |
Dec 15, 2017 | 68.54 | 68.81 | 68.25 | 68.81 | 251,574 | +0.59(+0.86%) |
Dec 14, 2017 | 68.33 | 68.89 | 68.22 | 68.22 | 102,089 | -0.27(-0.39%) |
Dec 13, 2017 | 68.41 | 68.58 | 68.15 | 68.49 | 127,416 | -0.01(-0.01%) |
Dec 12, 2017 | 68.14 | 69.16 | 68.03 | 68.50 | 270,877 | -0.61(-0.88%) |
Dec 11, 2017 | 69.03 | 69.35 | 69.00 | 69.11 | 127,442 | +1.32(+1.95%) |
Dec 08, 2017 | 67.64 | 67.86 | 67.41 | 67.79 | 139,880 | +0.39(+0.57%) |
Dec 07, 2017 | 66.83 | 67.55 | 66.81 | 67.41 | 216,574 | +0.78(+1.16%) |
Dec 06, 2017 | 66.70 | 66.90 | 66.56 | 66.63 | 786,426 | -0.06(-0.09%) |
Dec 05, 2017 | 67.00 | 67.31 | 66.66 | 66.69 | 413,668 | -1.01(-1.49%) |
Dec 04, 2017 | 67.88 | 68.11 | 67.66 | 67.70 | 133,498 | +0.15(+0.22%) |
Dec 01, 2017 | 67.31 | 67.71 | 67.09 | 67.55 | 188,358 | -0.47(-0.69%) |
Nov 30, 2017 | 68.48 | 68.68 | 68.00 | 68.02 | 240,302 | +0.12(+0.18%) |
Nov 29, 2017 | 68.21 | 68.41 | 67.69 | 67.90 | 225,845 | -0.24(-0.36%) |
Nov 28, 2017 | 67.67 | 68.22 | 67.45 | 68.14 | 146,835 | +0.73(+1.08%) |
Nov 27, 2017 | 67.99 | 68.05 | 67.41 | 67.42 | 82,537 | -0.70(-1.03%) |
Nov 24, 2017 | 67.97 | 68.31 | 67.92 | 68.12 | 302,016 | +1.27(+1.90%) |
Nov 22, 2017 | 67.47 | 67.51 | 66.57 | 66.85 | 1,026,910 | -0.34(-0.50%) |
Nov 21, 2017 | 67.52 | 67.74 | 67.15 | 67.19 | 143,603 | -0.19(-0.29%) |
Nov 20, 2017 | 67.35 | 67.58 | 67.29 | 67.38 | 144,834 | -0.34(-0.50%) |
Nov 17, 2017 | 68.06 | 68.11 | 67.62 | 67.72 | 92,044 | -0.66(-0.97%) |
Nov 16, 2017 | 67.93 | 68.47 | 67.81 | 68.38 | 72,272 | +0.77(+1.14%) |
Nov 15, 2017 | 67.43 | 67.88 | 67.26 | 67.61 | 94,632 | -0.72(-1.05%) |
Nov 14, 2017 | 67.86 | 68.45 | 67.86 | 68.33 | 80,088 | -0.16(-0.23%) |
Nov 13, 2017 | 67.80 | 68.56 | 67.76 | 68.49 | 100,774 | +0.13(+0.19%) |
Nov 10, 2017 | 68.54 | 68.69 | 68.03 | 68.36 | 84,034 | -0.86(-1.25%) |
Nov 09, 2017 | 69.41 | 69.94 | 68.85 | 69.22 | 132,031 | -2.58(-3.59%) |
Nov 08, 2017 | 71.61 | 71.80 | 71.28 | 71.80 | 97,206 | +0.50(+0.70%) |
Nov 07, 2017 | 71.81 | 71.98 | 71.15 | 71.30 | 140,186 | -0.70(-0.97%) |
Nov 06, 2017 | 71.90 | 72.02 | 71.74 | 72.00 | 62,957 | -0.27(-0.37%) |
Nov 03, 2017 | 72.19 | 72.27 | 71.98 | 72.27 | 124,772 | -0.50(-0.69%) |
Nov 02, 2017 | 72.61 | 72.77 | 72.49 | 72.77 | 137,771 | -0.09(-0.12%) |
Nov 01, 2017 | 73.07 | 73.11 | 72.71 | 72.86 | 166,731 | +0.84(+1.17%) |
Oct 31, 2017 | 71.42 | 72.17 | 71.42 | 72.02 | 108,668 | +0.58(+0.80%) |
Oct 30, 2017 | 70.75 | 71.48 | 70.62 | 71.44 | 117,658 | +1.41(+2.02%) |
Oct 27, 2017 | 69.40 | 70.05 | 69.26 | 70.03 | 125,091 | +1.14(+1.65%) |
Oct 26, 2017 | 68.94 | 69.20 | 68.73 | 68.89 | 107,550 | +0.89(+1.32%) |
Oct 25, 2017 | 68.21 | 68.32 | 67.73 | 68.00 | 143,104 | -0.28(-0.40%) |
Oct 24, 2017 | 68.47 | 68.70 | 68.23 | 68.28 | 90,532 | -0.10(-0.15%) |
Oct 23, 2017 | 68.46 | 68.60 | 68.30 | 68.38 | 102,113 | +0.05(+0.07%) |
Oct 20, 2017 | 68.49 | 68.55 | 68.09 | 68.33 | 171,235 | -1.25(-1.79%) |
Oct 19, 2017 | 69.76 | 69.88 | 69.47 | 69.58 | 97,106 | -0.30(-0.42%) |
Oct 18, 2017 | 69.83 | 69.90 | 69.52 | 69.87 | 90,403 | -0.02(-0.04%) |
Oct 17, 2017 | 70.09 | 70.21 | 69.67 | 69.89 | 159,588 | -0.44(-0.62%) |
Oct 16, 2017 | 70.47 | 70.61 | 70.21 | 70.33 | 174,865 | -0.61(-0.87%) |
Oct 13, 2017 | 70.97 | 71.14 | 70.86 | 70.94 | 76,180 | +0.15(+0.22%) |
Oct 12, 2017 | 71.11 | 71.15 | 70.69 | 70.79 | 54,882 | -0.29(-0.41%) |
Oct 11, 2017 | 70.94 | 71.10 | 70.81 | 71.08 | 146,328 | +0.25(+0.36%) |
Oct 10, 2017 | 70.69 | 70.95 | 70.57 | 70.83 | 63,438 | +0.35(+0.50%) |
Oct 09, 2017 | 70.41 | 70.68 | 70.38 | 70.48 | 92,445 | +0.13(+0.18%) |
Oct 06, 2017 | 69.86 | 70.35 | 69.83 | 70.35 | 105,470 | +0.23(+0.33%) |
Oct 05, 2017 | 69.87 | 70.12 | 69.84 | 70.12 | 90,394 | -1.03(-1.45%) |
Oct 04, 2017 | 70.83 | 71.29 | 70.79 | 71.15 | 304,425 | +0.31(+0.44%) |
Oct 03, 2017 | 70.69 | 70.87 | 70.60 | 70.84 | 88,437 | +0.25(+0.35%) |