Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | -0.49(-0.70%) | |
Dec 28, 2017 | 70.41 | 70.61 | 70.24 | 70.58 | 2,121,446 | +0.28(+0.40%) |
Dec 27, 2017 | 70.41 | 70.68 | 70.16 | 70.30 | 2,387,277 | -0.08(-0.12%) |
Dec 26, 2017 | 70.30 | 70.49 | 70.25 | 70.38 | 2,027,958 | +0.06(+0.09%) |
Dec 22, 2017 | 70.48 | 70.48 | 70.16 | 70.32 | 1,906,644 | -0.18(-0.26%) |
Dec 21, 2017 | 70.35 | 70.75 | 70.30 | 70.50 | 2,700,885 | +0.28(+0.40%) |
Dec 20, 2017 | 70.52 | 70.54 | 69.93 | 70.22 | 2,721,471 | +0.16(+0.22%) |
Dec 19, 2017 | 70.87 | 70.89 | 69.99 | 70.06 | 3,517,575 | -0.63(-0.90%) |
Dec 18, 2017 | 70.30 | 71.02 | 70.18 | 70.70 | 2,432,566 | +1.01(+1.45%) |
Dec 15, 2017 | 68.90 | 70.13 | 68.85 | 69.69 | 3,977,319 | +1.15(+1.67%) |
Dec 14, 2017 | 69.43 | 69.54 | 68.35 | 68.54 | 3,991,703 | -0.79(-1.14%) |
Dec 13, 2017 | 68.94 | 69.82 | 68.94 | 69.33 | 4,466,449 | +0.35(+0.50%) |
Dec 12, 2017 | 69.30 | 69.46 | 68.96 | 68.99 | 7,122,155 | -0.16(-0.24%) |
Dec 11, 2017 | 69.40 | 69.57 | 69.02 | 69.15 | 2,516,025 | -0.19(-0.28%) |
Dec 08, 2017 | 69.70 | 69.78 | 69.29 | 69.34 | 2,082,056 | -0.05(-0.07%) |
Dec 07, 2017 | 69.39 | 69.71 | 68.89 | 69.39 | 2,755,514 | +0.35(+0.50%) |
Dec 06, 2017 | 69.47 | 69.01 | 69.04 | 2,075,599 | -0.30(-0.43%) | |
Dec 05, 2017 | 69.83 | 70.33 | 69.34 | 69.34 | 2,972,492 | -0.74(-1.05%) |
Dec 04, 2017 | 70.93 | 71.17 | 70.03 | 70.08 | 3,536,850 | +0.04(+0.05%) |
Dec 01, 2017 | 70.41 | 70.42 | 68.77 | 70.04 | 4,708,504 | -0.42(-0.59%) |
Nov 30, 2017 | 70.90 | 70.92 | 70.29 | 70.46 | 4,704,740 | -0.02(-0.03%) |
Nov 29, 2017 | 70.29 | 70.70 | 70.12 | 70.48 | 4,150,773 | +0.43(+0.61%) |
Nov 28, 2017 | 69.11 | 70.09 | 68.98 | 70.05 | 3,629,617 | +1.17(+1.70%) |
Nov 27, 2017 | 69.38 | 69.47 | 68.86 | 68.88 | 3,194,476 | -0.34(-0.49%) |
Nov 24, 2017 | 69.35 | 69.35 | 69.00 | 69.21 | 3,175,707 | +0.05(+0.07%) |
Nov 22, 2017 | 69.41 | 69.61 | 69.14 | 69.17 | 5,319,616 | -0.15(-0.21%) |
Nov 21, 2017 | 68.66 | 69.32 | 68.59 | 69.31 | 3,920,739 | +0.93(+1.36%) |
Nov 20, 2017 | 68.00 | 68.41 | 67.86 | 68.39 | 1,649,064 | +0.52(+0.76%) |
Nov 17, 2017 | 67.37 | 68.20 | 67.36 | 67.87 | 1,945,531 | +0.29(+0.43%) |
Nov 16, 2017 | 66.73 | 67.81 | 66.70 | 67.58 | 3,851,923 | +1.14(+1.71%) |
Nov 15, 2017 | 66.35 | 66.74 | 66.00 | 66.44 | 2,391,279 | -0.36(-0.54%) |
Nov 14, 2017 | 66.58 | 66.88 | 66.47 | 66.80 | 2,766,849 | -0.02(-0.03%) |
Nov 13, 2017 | 66.47 | 66.92 | 66.30 | 66.82 | 2,489,684 | +0.12(+0.18%) |
Nov 10, 2017 | 66.65 | 66.95 | 66.62 | 66.70 | 2,430,799 | +0.05(+0.08%) |
Nov 09, 2017 | 66.47 | 67.02 | 66.06 | 66.65 | 3,370,482 | -0.31(-0.46%) |
Nov 08, 2017 | 66.53 | 67.04 | 66.24 | 66.96 | 2,011,018 | +0.30(+0.45%) |
Nov 07, 2017 | 67.41 | 67.51 | 66.40 | 66.66 | 5,336,627 | -0.73(-1.08%) |
Nov 06, 2017 | 67.26 | 67.65 | 67.17 | 67.39 | 3,156,430 | +0.15(+0.22%) |
Nov 03, 2017 | 67.52 | 67.52 | 67.17 | 67.24 | 2,332,511 | -0.44(-0.65%) |
Nov 02, 2017 | 67.54 | 67.93 | 67.22 | 67.68 | 4,265,184 | +0.08(+0.12%) |
Nov 01, 2017 | 68.50 | 68.60 | 67.19 | 67.60 | 2,646,432 | -0.48(-0.71%) |
Oct 31, 2017 | 67.63 | 68.31 | 67.49 | 68.08 | 3,228,910 | +0.67(+1.00%) |
Oct 30, 2017 | 68.18 | 67.05 | 67.40 | 3,015,651 | -0.96(-1.41%) | |
Oct 27, 2017 | 68.01 | 68.42 | 67.68 | 68.37 | 1,854,909 | +0.36(+0.53%) |
Oct 26, 2017 | 67.90 | 68.18 | 67.84 | 68.00 | 2,757,021 | +0.32(+0.47%) |
Oct 25, 2017 | 67.93 | 67.98 | 67.14 | 67.69 | 2,087,745 | -0.35(-0.52%) |
Oct 24, 2017 | 68.05 | 68.36 | 67.93 | 68.04 | 4,605,276 | +0.19(+0.28%) |
Oct 23, 2017 | 68.26 | 68.34 | 67.79 | 67.85 | 2,442,988 | -0.34(-0.49%) |
Oct 20, 2017 | 68.32 | 68.42 | 68.11 | 68.19 | 2,254,806 | +0.33(+0.48%) |
Oct 19, 2017 | 67.60 | 67.86 | 67.30 | 67.86 | 2,294,496 | -0.15(-0.21%) |
Oct 18, 2017 | 67.84 | 68.16 | 67.79 | 68.00 | 1,375,466 | +0.45(+0.66%) |
Oct 17, 2017 | 67.69 | 67.95 | 67.42 | 67.56 | 2,401,765 | -0.16(-0.24%) |
Oct 16, 2017 | 67.92 | 68.19 | 67.60 | 67.72 | 3,751,014 | -0.11(-0.16%) |
Oct 13, 2017 | 68.00 | 68.19 | 67.74 | 67.83 | 2,269,681 | -0.03(-0.04%) |
Oct 12, 2017 | 67.82 | 68.04 | 67.59 | 67.86 | 2,337,246 | -0.08(-0.12%) |
Oct 11, 2017 | 68.07 | 68.20 | 67.86 | 67.94 | 2,112,776 | -0.20(-0.29%) |
Oct 10, 2017 | 68.21 | 68.33 | 67.96 | 68.14 | 4,928,123 | +0.16(+0.24%) |
Oct 09, 2017 | 68.32 | 68.59 | 67.86 | 67.98 | 1,572,186 | -0.32(-0.47%) |
Oct 06, 2017 | 68.23 | 68.44 | 68.07 | 68.30 | 2,361,547 | -0.12(-0.17%) |
Oct 05, 2017 | 68.48 | 68.61 | 68.29 | 68.41 | 3,020,219 | +0.15(+0.21%) |
Oct 04, 2017 | 68.52 | 68.64 | 68.11 | 68.27 | 6,473,195 | -0.30(-0.44%) |
Oct 03, 2017 | 68.50 | 68.57 | 68.08 | 68.57 | 3,433,713 | +0.15(+0.23%) |