Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.58 | 71.58 | 71.58 | 0 | -0.24(-0.33%) | |
Dec 28, 2017 | 71.96 | 72.10 | 71.11 | 71.81 | 121,152 | -0.05(-0.07%) |
Dec 27, 2017 | 70.92 | 71.96 | 70.73 | 71.86 | 117,783 | +1.18(+1.67%) |
Dec 26, 2017 | 70.12 | 70.78 | 69.13 | 70.68 | 86,942 | +0.47(+0.67%) |
Dec 22, 2017 | 70.64 | 71.15 | 69.88 | 70.21 | 71,009 | -0.42(-0.60%) |
Dec 21, 2017 | 70.50 | 70.87 | 69.98 | 70.64 | 103,534 | +0.57(+0.81%) |
Dec 20, 2017 | 69.41 | 70.97 | 69.11 | 70.07 | 128,313 | +1.23(+1.78%) |
Dec 19, 2017 | 70.73 | 70.78 | 67.71 | 68.85 | 212,918 | -1.93(-2.73%) |
Dec 18, 2017 | 69.13 | 70.97 | 69.13 | 70.78 | 185,044 | +2.12(+3.09%) |
Dec 15, 2017 | 67.20 | 69.46 | 67.20 | 68.66 | 401,263 | +1.65(+2.46%) |
Dec 14, 2017 | 65.17 | 68.35 | 65.03 | 67.01 | 269,988 | +2.07(+3.19%) |
Dec 13, 2017 | 65.64 | 65.88 | 64.37 | 64.93 | 239,856 | -0.85(-1.29%) |
Dec 12, 2017 | 66.96 | 67.52 | 65.69 | 65.78 | 170,410 | -1.23(-1.83%) |
Dec 11, 2017 | 68.19 | 68.19 | 66.73 | 67.01 | 309,920 | -0.85(-1.25%) |
Dec 08, 2017 | 69.08 | 69.51 | 67.57 | 67.86 | 217,112 | +0.00(+0.00%) |
Dec 07, 2017 | 69.88 | 70.21 | 68.19 | 339,141 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.69 | 71.39 | 69.41 | 69.98 | 144,815 | -0.09(-0.13%) |
Dec 05, 2017 | 70.87 | 72.62 | 69.84 | 70.07 | 244,488 | -2.07(-2.87%) |
Dec 04, 2017 | 73.28 | 73.28 | 71.72 | 72.14 | 251,988 | +0.00(+0.00%) |
Dec 01, 2017 | 72.38 | 73.46 | 71.01 | 72.14 | 246,678 | -0.47(-0.65%) |
Nov 30, 2017 | 73.56 | 73.70 | 71.86 | 72.62 | 217,236 | -0.33(-0.45%) |
Nov 29, 2017 | 72.47 | 73.55 | 72.38 | 72.95 | 205,169 | +0.52(+0.72%) |
Nov 28, 2017 | 69.98 | 72.95 | 69.57 | 72.43 | 240,302 | +2.78(+3.99%) |
Nov 27, 2017 | 69.08 | 69.69 | 68.75 | 69.65 | 210,835 | +0.47(+0.68%) |
Nov 24, 2017 | 69.79 | 70.12 | 68.75 | 69.18 | 79,676 | -0.24(-0.34%) |
Nov 22, 2017 | 68.75 | 70.73 | 68.37 | 69.41 | 212,284 | +1.04(+1.52%) |
Nov 21, 2017 | 66.44 | 68.42 | 66.40 | 68.37 | 189,425 | +2.03(+3.05%) |
Nov 20, 2017 | 65.08 | 66.42 | 64.84 | 66.35 | 139,312 | +1.32(+2.03%) |
Nov 17, 2017 | 64.56 | 66.16 | 64.56 | 65.03 | 132,208 | +0.19(+0.29%) |
Nov 16, 2017 | 63.80 | 65.78 | 63.80 | 64.84 | 199,392 | +1.08(+1.70%) |
Nov 15, 2017 | 63.38 | 64.32 | 62.53 | 63.76 | 270,627 | +0.33(+0.52%) |
Nov 14, 2017 | 59.33 | 63.47 | 59.06 | 63.43 | 428,712 | +4.52(+7.68%) |
Nov 13, 2017 | 58.90 | 59.85 | 58.29 | 58.90 | 274,073 | -0.33(-0.56%) |
Nov 10, 2017 | 56.97 | 60.51 | 56.92 | 59.23 | 241,424 | +1.98(+3.46%) |
Nov 09, 2017 | 56.69 | 57.68 | 56.52 | 57.25 | 339,467 | +0.28(+0.50%) |
Nov 08, 2017 | 57.73 | 57.73 | 56.39 | 56.97 | 291,092 | -1.13(-1.95%) |
Nov 07, 2017 | 61.07 | 61.07 | 57.58 | 58.10 | 232,759 | -2.97(-4.86%) |
Nov 06, 2017 | 61.12 | 61.92 | 60.03 | 61.07 | 237,345 | -0.05(-0.08%) |
Nov 03, 2017 | 62.30 | 64.70 | 59.89 | 61.12 | 340,306 | -2.17(-3.43%) |
Nov 02, 2017 | 65.31 | 65.36 | 63.14 | 63.29 | 227,098 | -2.07(-3.17%) |
Nov 01, 2017 | 65.88 | 66.21 | 65.08 | 65.36 | 174,582 | -0.33(-0.50%) |
Oct 31, 2017 | 63.95 | 65.83 | 63.90 | 65.69 | 158,072 | +2.36(+3.72%) |
Oct 30, 2017 | 63.19 | 63.62 | 62.53 | 63.33 | 123,957 | +0.52(+0.83%) |
Oct 27, 2017 | 62.86 | 63.05 | 61.73 | 62.81 | 109,222 | +0.52(+0.83%) |
Oct 26, 2017 | 61.26 | 62.53 | 61.16 | 62.30 | 95,796 | +1.41(+2.32%) |
Oct 25, 2017 | 61.45 | 61.54 | 60.13 | 60.88 | 187,252 | -0.42(-0.69%) |
Oct 24, 2017 | 61.49 | 62.39 | 61.26 | 61.31 | 121,279 | -0.14(-0.23%) |
Oct 23, 2017 | 62.44 | 62.44 | 61.45 | 61.45 | 165,701 | -0.57(-0.91%) |
Oct 20, 2017 | 62.48 | 62.48 | 61.92 | 62.01 | 90,432 | +0.28(+0.46%) |
Oct 19, 2017 | 61.49 | 62.20 | 60.84 | 61.73 | 111,481 | +0.05(+0.08%) |
Oct 18, 2017 | 62.11 | 62.44 | 61.64 | 61.68 | 74,402 | -0.05(-0.08%) |
Oct 17, 2017 | 62.06 | 63.05 | 61.68 | 61.73 | 159,071 | +0.28(+0.46%) |
Oct 16, 2017 | 61.31 | 61.87 | 61.16 | 61.45 | 83,117 | +0.42(+0.69%) |
Oct 13, 2017 | 61.45 | 61.45 | 60.84 | 61.02 | 101,532 | -0.19(-0.31%) |
Oct 12, 2017 | 61.40 | 61.97 | 61.21 | 61.21 | 90,520 | -0.24(-0.38%) |
Oct 11, 2017 | 61.26 | 62.15 | 61.12 | 61.45 | 134,747 | +0.19(+0.31%) |
Oct 10, 2017 | 62.01 | 62.01 | 60.98 | 61.26 | 76,226 | -0.28(-0.46%) |
Oct 09, 2017 | 62.11 | 62.25 | 61.21 | 61.54 | 74,207 | -0.57(-0.91%) |
Oct 06, 2017 | 61.35 | 63.14 | 61.26 | 62.11 | 164,517 | +0.66(+1.07%) |
Oct 05, 2017 | 61.26 | 61.78 | 60.93 | 61.45 | 127,207 | +0.19(+0.31%) |
Oct 04, 2017 | 63.29 | 63.29 | 60.98 | 61.26 | 170,468 | -1.84(-2.91%) |
Oct 03, 2017 | 62.91 | 63.14 | 61.68 | 63.10 | 196,490 | +0.57(+0.90%) |