Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.57 | 70.57 | 70.57 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 70.38 | 70.64 | 70.02 | 70.53 | 768,074 | +0.30(+0.43%) |
Dec 27, 2017 | 70.52 | 70.82 | 70.20 | 70.23 | 781,818 | -0.12(-0.17%) |
Dec 26, 2017 | 69.81 | 70.45 | 69.78 | 70.35 | 650,166 | +0.62(+0.89%) |
Dec 22, 2017 | 69.95 | 70.12 | 69.54 | 69.73 | 934,053 | -0.07(-0.10%) |
Dec 21, 2017 | 69.39 | 70.13 | 69.29 | 69.80 | 1,748,761 | +0.51(+0.73%) |
Dec 20, 2017 | 69.36 | 69.51 | 68.39 | 69.29 | 1,285,503 | -0.09(-0.14%) |
Dec 19, 2017 | 69.79 | 70.04 | 69.33 | 69.39 | 1,771,015 | -0.13(-0.19%) |
Dec 18, 2017 | 69.28 | 70.02 | 69.28 | 69.52 | 1,763,156 | +0.90(+1.32%) |
Dec 15, 2017 | 68.43 | 69.26 | 68.31 | 68.61 | 2,740,731 | +0.37(+0.54%) |
Dec 14, 2017 | 68.36 | 69.07 | 68.17 | 68.25 | 1,231,857 | -0.11(-0.16%) |
Dec 13, 2017 | 68.88 | 68.98 | 68.11 | 68.36 | 1,083,056 | -0.56(-0.81%) |
Dec 12, 2017 | 68.92 | 69.69 | 68.86 | 68.92 | 1,108,155 | -0.55(-0.79%) |
Dec 11, 2017 | 68.79 | 69.66 | 68.52 | 69.47 | 1,138,813 | +0.56(+0.81%) |
Dec 08, 2017 | 68.74 | 68.94 | 67.94 | 68.91 | 1,140,006 | +0.16(+0.24%) |
Dec 07, 2017 | 68.98 | 69.48 | 68.67 | 68.74 | 954,435 | -0.96(-1.38%) |
Dec 06, 2017 | 69.28 | 69.97 | 69.10 | 69.71 | 1,559,600 | +0.64(+0.93%) |
Dec 05, 2017 | 69.39 | 69.69 | 68.52 | 69.06 | 1,452,403 | -0.16(-0.24%) |
Dec 04, 2017 | 68.41 | 69.65 | 67.94 | 69.23 | 1,845,796 | +1.12(+1.64%) |
Dec 01, 2017 | 67.26 | 68.48 | 67.14 | 68.11 | 1,728,068 | +0.95(+1.42%) |
Nov 30, 2017 | 65.79 | 67.26 | 65.59 | 67.15 | 2,415,379 | +1.36(+2.06%) |
Nov 29, 2017 | 67.16 | 67.30 | 65.56 | 65.79 | 2,325,943 | -1.42(-2.11%) |
Nov 28, 2017 | 67.88 | 68.15 | 67.05 | 67.21 | 1,638,742 | -0.68(-1.01%) |
Nov 27, 2017 | 68.08 | 68.20 | 67.50 | 67.90 | 1,112,457 | -0.25(-0.36%) |
Nov 24, 2017 | 68.37 | 68.37 | 67.99 | 68.15 | 343,696 | +0.11(+0.16%) |
Nov 22, 2017 | 68.09 | 68.29 | 67.80 | 68.03 | 1,722,306 | +0.19(+0.28%) |
Nov 21, 2017 | 67.92 | 68.51 | 67.74 | 67.85 | 1,020,304 | +0.10(+0.15%) |
Nov 20, 2017 | 67.98 | 68.15 | 67.62 | 67.74 | 1,384,773 | -0.41(-0.60%) |
Nov 17, 2017 | 67.78 | 68.40 | 67.47 | 68.15 | 875,453 | +0.16(+0.24%) |
Nov 16, 2017 | 67.39 | 68.58 | 67.23 | 67.99 | 1,207,556 | +0.60(+0.89%) |
Nov 15, 2017 | 68.86 | 70.14 | 67.32 | 67.39 | 1,678,268 | -1.48(-2.15%) |
Nov 14, 2017 | 68.86 | 69.50 | 68.53 | 68.87 | 1,007,699 | -0.27(-0.40%) |
Nov 13, 2017 | 68.56 | 69.48 | 68.56 | 69.15 | 1,148,929 | +0.43(+0.62%) |
Nov 10, 2017 | 68.92 | 69.10 | 68.51 | 68.72 | 1,510,571 | -0.16(-0.24%) |
Nov 09, 2017 | 67.94 | 69.09 | 67.94 | 68.88 | 1,106,645 | +0.77(+1.13%) |
Nov 08, 2017 | 67.74 | 68.27 | 67.24 | 68.11 | 1,438,276 | +0.64(+0.95%) |
Nov 07, 2017 | 67.26 | 67.97 | 67.26 | 67.47 | 1,399,805 | -0.01(-0.01%) |
Nov 06, 2017 | 68.11 | 68.30 | 67.26 | 67.48 | 1,442,613 | -0.74(-1.09%) |
Nov 03, 2017 | 67.70 | 68.69 | 67.70 | 68.22 | 1,508,541 | +0.58(+0.86%) |
Nov 02, 2017 | 69.07 | 69.16 | 67.14 | 67.64 | 2,936,002 | -1.68(-2.42%) |
Nov 01, 2017 | 69.79 | 71.27 | 68.64 | 69.32 | 2,925,025 | +0.15(+0.21%) |
Oct 31, 2017 | 67.78 | 69.25 | 67.68 | 69.17 | 2,352,186 | +1.64(+2.43%) |
Oct 30, 2017 | 66.89 | 67.81 | 66.87 | 67.53 | 1,750,528 | +0.44(+0.66%) |
Oct 27, 2017 | 68.56 | 68.66 | 66.80 | 67.08 | 2,671,798 | -1.66(-2.41%) |
Oct 26, 2017 | 70.14 | 70.14 | 68.73 | 68.74 | 2,348,716 | -1.62(-2.30%) |
Oct 25, 2017 | 71.37 | 71.37 | 69.46 | 70.36 | 2,869,372 | -1.12(-1.57%) |
Oct 24, 2017 | 71.34 | 71.57 | 70.87 | 71.48 | 990,172 | -0.03(-0.05%) |
Oct 23, 2017 | 71.42 | 71.58 | 71.11 | 71.52 | 1,521,576 | +0.31(+0.43%) |
Oct 20, 2017 | 71.73 | 71.73 | 70.99 | 71.21 | 1,328,770 | -0.28(-0.39%) |
Oct 19, 2017 | 70.57 | 71.74 | 70.54 | 71.49 | 1,917,868 | +0.84(+1.19%) |
Oct 18, 2017 | 70.99 | 71.05 | 70.53 | 70.65 | 2,091,888 | -0.09(-0.12%) |
Oct 17, 2017 | 70.71 | 71.00 | 70.34 | 70.74 | 1,583,253 | -0.04(-0.06%) |
Oct 16, 2017 | 71.35 | 71.74 | 70.57 | 70.78 | 1,565,579 | -0.72(-1.00%) |
Oct 13, 2017 | 72.47 | 72.63 | 71.38 | 71.50 | 1,445,409 | -0.65(-0.90%) |
Oct 12, 2017 | 71.78 | 72.18 | 71.66 | 72.15 | 943,352 | +0.18(+0.25%) |
Oct 11, 2017 | 71.81 | 72.09 | 71.58 | 71.97 | 2,092,856 | +0.15(+0.20%) |
Oct 10, 2017 | 70.45 | 71.93 | 70.45 | 71.82 | 1,953,316 | +1.46(+2.08%) |
Oct 09, 2017 | 71.12 | 71.33 | 70.21 | 70.36 | 1,209,344 | -0.79(-1.11%) |
Oct 06, 2017 | 70.82 | 71.21 | 70.72 | 71.15 | 1,013,962 | +0.06(+0.08%) |
Oct 05, 2017 | 71.58 | 71.99 | 70.96 | 71.09 | 1,718,013 | -0.06(-0.08%) |
Oct 04, 2017 | 70.08 | 71.61 | 70.08 | 71.15 | 1,394,362 | +1.08(+1.54%) |
Oct 03, 2017 | 70.34 | 70.69 | 69.88 | 70.07 | 1,168,128 | -0.09(-0.12%) |