Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.72 | 69.72 | 69.72 | 0 | -0.19(-0.27%) | |
Dec 28, 2017 | 69.77 | 69.91 | 69.65 | 69.91 | 325,776 | +0.15(+0.22%) |
Dec 27, 2017 | 69.71 | 69.93 | 69.61 | 69.76 | 121,994 | +0.16(+0.23%) |
Dec 26, 2017 | 70.03 | 70.03 | 69.52 | 69.60 | 70,070 | +0.04(+0.06%) |
Dec 22, 2017 | 69.64 | 69.64 | 69.37 | 69.55 | 97,363 | -0.00(-0.01%) |
Dec 21, 2017 | 69.79 | 69.79 | 69.47 | 69.56 | 111,098 | +0.04(+0.06%) |
Dec 20, 2017 | 69.54 | 69.69 | 69.42 | 69.52 | 69,149 | +0.15(+0.22%) |
Dec 19, 2017 | 69.77 | 69.77 | 69.26 | 69.36 | 85,146 | -0.14(-0.20%) |
Dec 18, 2017 | 69.54 | 69.59 | 69.37 | 69.50 | 136,202 | +0.41(+0.59%) |
Dec 15, 2017 | 68.62 | 69.26 | 68.62 | 69.09 | 776,558 | +0.59(+0.85%) |
Dec 14, 2017 | 69.20 | 69.20 | 68.50 | 68.51 | 70,105 | -0.44(-0.64%) |
Dec 13, 2017 | 68.58 | 69.29 | 68.58 | 68.95 | 112,090 | +0.16(+0.23%) |
Dec 12, 2017 | 68.81 | 68.97 | 68.77 | 68.79 | 49,559 | +0.08(+0.12%) |
Dec 11, 2017 | 68.93 | 68.94 | 68.63 | 68.70 | 63,349 | -0.15(-0.21%) |
Dec 08, 2017 | 68.90 | 68.90 | 68.63 | 68.85 | 44,167 | +0.28(+0.41%) |
Dec 07, 2017 | 68.10 | 68.68 | 68.06 | 68.57 | 289,009 | +0.54(+0.80%) |
Dec 06, 2017 | 67.98 | 68.19 | 67.52 | 68.02 | 89,262 | +0.09(+0.13%) |
Dec 05, 2017 | 68.46 | 68.53 | 67.94 | 67.94 | 224,876 | -0.48(-0.70%) |
Dec 04, 2017 | 68.74 | 68.96 | 68.41 | 68.41 | 80,478 | +0.25(+0.36%) |
Dec 01, 2017 | 69.09 | 69.18 | 67.73 | 68.17 | 119,624 | -0.73(-1.06%) |
Nov 30, 2017 | 68.21 | 69.05 | 68.13 | 68.90 | 107,735 | +0.97(+1.43%) |
Nov 29, 2017 | 67.87 | 67.94 | 67.64 | 67.93 | 57,390 | +0.20(+0.29%) |
Nov 28, 2017 | 66.98 | 67.76 | 66.98 | 67.73 | 59,509 | +0.77(+1.16%) |
Nov 27, 2017 | 66.89 | 67.05 | 66.83 | 66.95 | 38,203 | +0.01(+0.01%) |
Nov 24, 2017 | 67.00 | 67.00 | 66.88 | 66.94 | 70,532 | +0.11(+0.16%) |
Nov 22, 2017 | 67.00 | 67.00 | 66.76 | 66.83 | 35,538 | +0.06(+0.08%) |
Nov 21, 2017 | 66.53 | 66.83 | 66.53 | 66.78 | 70,570 | +0.43(+0.64%) |
Nov 20, 2017 | 66.25 | 66.40 | 66.18 | 66.35 | 32,039 | +0.25(+0.38%) |
Nov 17, 2017 | 65.99 | 66.23 | 65.99 | 66.10 | 32,976 | -0.24(-0.37%) |
Nov 16, 2017 | 65.59 | 66.41 | 65.59 | 66.35 | 66,447 | +0.76(+1.16%) |
Nov 15, 2017 | 65.63 | 65.89 | 65.19 | 65.58 | 240,724 | -0.46(-0.69%) |
Nov 14, 2017 | 65.93 | 66.09 | 65.85 | 66.04 | 37,206 | -0.19(-0.29%) |
Nov 13, 2017 | 66.05 | 66.27 | 65.99 | 66.23 | 72,044 | -0.16(-0.23%) |
Nov 10, 2017 | 66.11 | 66.48 | 66.09 | 66.39 | 309,606 | +0.04(+0.06%) |
Nov 09, 2017 | 66.76 | 66.76 | 65.99 | 66.35 | 43,888 | -0.70(-1.05%) |
Nov 08, 2017 | 67.04 | 67.09 | 66.83 | 67.05 | 36,988 | +0.05(+0.08%) |
Nov 07, 2017 | 66.93 | 67.17 | 66.89 | 67.00 | 85,830 | -0.00(-0.01%) |
Nov 06, 2017 | 67.06 | 67.07 | 66.94 | 67.00 | 55,421 | +0.01(+0.02%) |
Nov 03, 2017 | 67.31 | 67.31 | 66.81 | 66.99 | 71,424 | +0.03(+0.05%) |
Nov 02, 2017 | 66.59 | 67.03 | 66.55 | 66.96 | 242,970 | +0.24(+0.36%) |
Nov 01, 2017 | 66.95 | 67.06 | 66.60 | 66.72 | 109,647 | -0.11(-0.17%) |
Oct 31, 2017 | 67.03 | 67.03 | 66.80 | 66.83 | 70,285 | -0.03(-0.05%) |
Oct 30, 2017 | 67.38 | 66.82 | 66.86 | 28,905 | -0.49(-0.72%) | |
Oct 27, 2017 | 67.12 | 67.35 | 67.12 | 67.35 | 50,097 | +0.11(+0.17%) |
Oct 26, 2017 | 67.11 | 67.34 | 67.09 | 67.24 | 109,359 | +0.30(+0.44%) |
Oct 25, 2017 | 67.24 | 67.27 | 66.59 | 66.94 | 68,017 | -0.44(-0.65%) |
Oct 24, 2017 | 67.47 | 67.53 | 67.34 | 67.38 | 79,354 | +0.33(+0.49%) |
Oct 23, 2017 | 67.48 | 67.48 | 67.05 | 67.05 | 26,621 | -0.43(-0.63%) |
Oct 20, 2017 | 66.72 | 67.48 | 66.72 | 67.48 | 26,852 | +0.75(+1.12%) |
Oct 19, 2017 | 66.35 | 66.73 | 66.10 | 66.73 | 884,661 | +0.27(+0.41%) |
Oct 18, 2017 | 66.52 | 66.66 | 66.43 | 66.46 | 315,470 | +0.04(+0.06%) |
Oct 17, 2017 | 66.58 | 66.58 | 66.11 | 66.42 | 35,627 | -0.20(-0.30%) |
Oct 16, 2017 | 66.67 | 66.67 | 66.46 | 66.62 | 33,673 | +0.13(+0.20%) |
Oct 13, 2017 | 66.88 | 66.93 | 66.49 | 66.49 | 31,609 | -0.15(-0.22%) |
Oct 12, 2017 | 66.48 | 66.72 | 66.28 | 66.64 | 70,530 | +0.38(+0.57%) |
Oct 11, 2017 | 66.19 | 66.28 | 66.14 | 66.26 | 34,283 | -0.04(-0.06%) |
Oct 10, 2017 | 66.35 | 66.44 | 66.25 | 66.30 | 32,710 | +0.04(+0.06%) |
Oct 09, 2017 | 66.60 | 66.60 | 66.17 | 66.26 | 32,142 | -0.11(-0.16%) |
Oct 06, 2017 | 66.52 | 66.52 | 66.16 | 66.37 | 84,202 | -0.04(-0.06%) |
Oct 05, 2017 | 66.07 | 66.85 | 66.07 | 66.41 | 61,067 | +0.27(+0.41%) |
Oct 04, 2017 | 66.61 | 66.61 | 65.99 | 66.14 | 51,018 | +0.03(+0.04%) |
Oct 03, 2017 | 66.10 | 66.13 | 65.87 | 66.11 | 293,868 | +0.15(+0.22%) |