Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.07 | 69.07 | 69.07 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 69.18 | 69.19 | 69.10 | 69.10 | 907 | +0.08(+0.11%) |
Dec 27, 2017 | 69.07 | 69.13 | 69.02 | 69.03 | 3,574 | +0.01(+0.02%) |
Dec 26, 2017 | 69.03 | 69.10 | 68.99 | 69.01 | 7,497 | -0.01(-0.01%) |
Dec 22, 2017 | 68.97 | 69.64 | 68.94 | 69.02 | 4,539 | -0.02(-0.03%) |
Dec 21, 2017 | 69.18 | 69.21 | 69.04 | 69.04 | 6,317 | -0.06(-0.09%) |
Dec 20, 2017 | 69.13 | 69.21 | 69.01 | 69.10 | 13,150 | +0.06(+0.09%) |
Dec 19, 2017 | 69.26 | 69.28 | 68.99 | 69.04 | 15,584 | -0.34(-0.49%) |
Dec 18, 2017 | 69.52 | 69.52 | 69.37 | 69.38 | 13,467 | +0.35(+0.51%) |
Dec 15, 2017 | 69.34 | 69.82 | 68.68 | 69.03 | 17,973 | +0.52(+0.77%) |
Dec 14, 2017 | 69.04 | 69.04 | 68.51 | 68.51 | 3,445 | -0.23(-0.34%) |
Dec 13, 2017 | 68.73 | 68.77 | 68.68 | 68.74 | 758 | +0.09(+0.13%) |
Dec 12, 2017 | 68.46 | 69.41 | 68.46 | 68.65 | 15,336 | +0.29(+0.43%) |
Dec 11, 2017 | 68.42 | 69.08 | 68.24 | 68.36 | 11,355 | +0.27(+0.39%) |
Dec 08, 2017 | 68.11 | 69.62 | 68.09 | 68.09 | 11,040 | +0.16(+0.24%) |
Dec 07, 2017 | 67.86 | 68.03 | 67.86 | 67.93 | 2,946 | +0.13(+0.20%) |
Dec 06, 2017 | 67.78 | 67.83 | 67.73 | 67.79 | 1,742 | -0.01(-0.02%) |
Dec 05, 2017 | 68.00 | 68.28 | 67.77 | 67.81 | 117,852 | -0.26(-0.38%) |
Dec 04, 2017 | 68.38 | 68.88 | 68.06 | 68.07 | 4,960 | +0.08(+0.11%) |
Dec 01, 2017 | 68.16 | 68.81 | 67.63 | 67.99 | 5,323 | -0.23(-0.34%) |
Nov 30, 2017 | 68.27 | 68.27 | 68.22 | 68.22 | 1,401 | +0.68(+1.01%) |
Nov 29, 2017 | 67.65 | 67.65 | 67.54 | 67.54 | 4,080 | +0.62(+0.93%) |
Nov 27, 2017 | 66.91 | 66.91 | 66.91 | 271 | +0.12(+0.18%) | |
Nov 24, 2017 | 66.79 | 66.79 | 66.79 | 66.79 | 319 | +0.06(+0.08%) |
Nov 22, 2017 | 66.78 | 66.78 | 66.71 | 66.74 | 1,864 | -0.07(-0.11%) |
Nov 21, 2017 | 67.53 | 67.53 | 66.81 | 66.81 | 2,634 | +0.29(+0.43%) |
Nov 20, 2017 | 66.29 | 66.52 | 66.27 | 66.52 | 4,442 | +0.12(+0.19%) |
Nov 17, 2017 | 67.38 | 67.38 | 66.34 | 66.40 | 10,864 | -0.21(-0.32%) |
Nov 16, 2017 | 66.55 | 66.61 | 66.55 | 66.61 | 941 | +0.60(+0.92%) |
Nov 15, 2017 | 66.04 | 66.28 | 66.01 | 66.01 | 3,359 | -0.38(-0.58%) |
Nov 14, 2017 | 66.27 | 66.40 | 66.27 | 66.39 | 810 | -0.16(-0.24%) |
Nov 13, 2017 | 66.28 | 66.55 | 66.28 | 66.55 | 8,491 | +0.31(+0.47%) |
Nov 10, 2017 | 66.24 | 66.24 | 66.23 | 66.24 | 1,056 | -0.12(-0.19%) |
Nov 09, 2017 | 66.27 | 66.36 | 66.19 | 66.36 | 2,539 | -0.02(-0.03%) |
Nov 08, 2017 | 66.38 | 66.38 | 66.38 | 66.38 | 398 | +0.02(+0.03%) |
Nov 07, 2017 | 66.48 | 66.48 | 66.27 | 66.36 | 2,703 | +0.03(+0.04%) |
Nov 03, 2017 | 66.34 | 66.34 | 66.34 | 482 | +0.21(+0.32%) | |
Nov 02, 2017 | 66.13 | 66.13 | 66.13 | 66.13 | 361 | -0.07(-0.10%) |
Nov 01, 2017 | 66.26 | 66.26 | 66.09 | 66.19 | 2,928 | +0.30(+0.46%) |
Oct 30, 2017 | 65.89 | 65.89 | 65.89 | 427 | -0.28(-0.43%) | |
Oct 27, 2017 | 66.46 | 66.46 | 65.93 | 66.18 | 8,198 | +0.29(+0.45%) |
Oct 26, 2017 | 65.95 | 65.97 | 65.84 | 65.88 | 4,260 | +0.13(+0.20%) |
Oct 25, 2017 | 65.59 | 65.75 | 65.53 | 65.75 | 3,680 | -0.13(-0.20%) |
Oct 24, 2017 | 65.93 | 65.95 | 65.88 | 65.88 | 1,716 | -0.06(-0.09%) |
Oct 23, 2017 | 66.03 | 66.03 | 65.79 | 65.95 | 7,813 | -0.10(-0.15%) |
Oct 20, 2017 | 65.92 | 66.04 | 65.87 | 66.04 | 7,880 | +0.42(+0.64%) |
Oct 19, 2017 | 65.39 | 65.63 | 65.39 | 65.63 | 3,759 | +0.01(+0.01%) |
Oct 18, 2017 | 65.57 | 65.63 | 65.52 | 65.62 | 4,224 | +0.20(+0.30%) |
Oct 17, 2017 | 65.39 | 65.42 | 65.35 | 65.42 | 5,607 | +0.08(+0.13%) |
Oct 16, 2017 | 65.30 | 65.34 | 65.25 | 65.34 | 5,439 | -0.04(-0.06%) |
Oct 13, 2017 | 65.33 | 65.37 | 65.33 | 65.37 | 1,038 | +0.19(+0.30%) |
Oct 12, 2017 | 65.26 | 65.26 | 65.14 | 65.18 | 1,604 | -0.13(-0.20%) |
Oct 11, 2017 | 65.17 | 65.31 | 65.17 | 65.31 | 3,770 | +0.25(+0.38%) |
Oct 10, 2017 | 65.00 | 65.06 | 65.00 | 65.06 | 612 | +0.01(+0.01%) |
Oct 09, 2017 | 66.03 | 66.03 | 65.06 | 65.06 | 4,836 | +0.00(+0.00%) |
Oct 06, 2017 | 64.99 | 65.15 | 64.99 | 65.06 | 4,004 | +0.00(+0.00%) |
Oct 05, 2017 | 65.15 | 65.15 | 65.06 | 65.06 | 8,465 | +0.22(+0.34%) |
Oct 04, 2017 | 64.90 | 64.92 | 64.71 | 64.83 | 35,766 | +0.25(+0.39%) |