Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.55 | 68.55 | 68.55 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 68.47 | 68.48 | 68.31 | 68.47 | 2,739 | -0.09(-0.13%) |
Dec 27, 2017 | 68.56 | 68.67 | 68.37 | 68.56 | 3,646 | +0.28(+0.40%) |
Dec 26, 2017 | 68.29 | 68.29 | 68.28 | 68.28 | 283 | -0.32(-0.47%) |
Dec 22, 2017 | 68.61 | 68.61 | 68.61 | 68.61 | 703 | -0.27(-0.39%) |
Dec 21, 2017 | 69.21 | 69.21 | 68.72 | 68.88 | 1,652 | +0.07(+0.11%) |
Dec 20, 2017 | 68.74 | 68.80 | 68.74 | 68.80 | 843 | -0.32(-0.46%) |
Dec 19, 2017 | 69.42 | 69.42 | 68.95 | 69.12 | 7,036 | -0.33(-0.47%) |
Dec 18, 2017 | 69.41 | 69.49 | 69.41 | 69.44 | 1,310 | +0.45(+0.66%) |
Dec 15, 2017 | 68.88 | 69.03 | 68.88 | 68.99 | 798 | +0.81(+1.18%) |
Dec 14, 2017 | 68.61 | 68.61 | 68.18 | 68.18 | 8,812 | -0.25(-0.36%) |
Dec 13, 2017 | 68.35 | 68.57 | 68.22 | 68.43 | 1,335 | +0.03(+0.04%) |
Dec 12, 2017 | 68.19 | 68.40 | 68.19 | 68.40 | 1,285 | +0.23(+0.34%) |
Dec 11, 2017 | 68.02 | 68.33 | 68.02 | 68.17 | 2,675 | +0.14(+0.21%) |
Dec 08, 2017 | 68.08 | 68.08 | 68.03 | 68.03 | 440 | +0.28(+0.42%) |
Dec 07, 2017 | 67.50 | 67.91 | 67.41 | 67.74 | 4,079 | +0.38(+0.57%) |
Dec 06, 2017 | 66.91 | 67.36 | 66.91 | 67.36 | 5,246 | +0.30(+0.44%) |
Dec 05, 2017 | 67.40 | 67.50 | 67.06 | 67.06 | 3,128 | -0.25(-0.37%) |
Dec 04, 2017 | 68.64 | 68.64 | 67.26 | 67.31 | 18,855 | -0.71(-1.05%) |
Dec 01, 2017 | 68.49 | 68.52 | 67.42 | 68.02 | 3,185 | -0.65(-0.95%) |
Nov 30, 2017 | 68.39 | 68.68 | 68.39 | 68.68 | 9,014 | +0.35(+0.51%) |
Nov 29, 2017 | 69.49 | 69.49 | 68.05 | 68.32 | 2,176 | -1.18(-1.69%) |
Nov 28, 2017 | 68.98 | 69.50 | 68.98 | 69.50 | 2,563 | +0.58(+0.84%) |
Nov 27, 2017 | 69.17 | 69.17 | 68.92 | 68.92 | 2,473 | -0.12(-0.17%) |
Nov 24, 2017 | 69.20 | 69.20 | 69.04 | 69.04 | 1,273 | -0.01(-0.01%) |
Nov 22, 2017 | 69.23 | 69.23 | 68.95 | 69.05 | 1,584 | +0.18(+0.26%) |
Nov 21, 2017 | 68.87 | 68.87 | 68.82 | 68.87 | 2,268 | +0.65(+0.95%) |
Nov 20, 2017 | 68.09 | 68.27 | 67.94 | 68.22 | 1,652 | +0.23(+0.34%) |
Nov 17, 2017 | 67.67 | 67.99 | 67.67 | 67.99 | 1,250 | +0.22(+0.33%) |
Nov 16, 2017 | 67.09 | 67.77 | 67.09 | 67.77 | 1,623 | +1.08(+1.62%) |
Nov 15, 2017 | 66.75 | 66.99 | 66.69 | 66.69 | 15,511 | -0.64(-0.95%) |
Nov 14, 2017 | 67.08 | 67.34 | 67.05 | 67.33 | 5,631 | +0.05(+0.07%) |
Nov 13, 2017 | 67.17 | 67.28 | 67.17 | 67.28 | 964 | +0.06(+0.09%) |
Nov 10, 2017 | 67.20 | 67.32 | 67.20 | 67.22 | 896 | +0.13(+0.20%) |
Nov 09, 2017 | 67.16 | 67.16 | 67.09 | 67.09 | 239 | -0.67(-0.99%) |
Nov 08, 2017 | 66.97 | 67.76 | 66.97 | 67.76 | 5,343 | +0.58(+0.87%) |
Nov 07, 2017 | 67.47 | 67.47 | 67.10 | 67.17 | 1,192 | -0.35(-0.52%) |
Nov 06, 2017 | 67.90 | 67.90 | 67.43 | 67.52 | 1,985 | -0.07(-0.11%) |
Nov 03, 2017 | 67.39 | 67.68 | 67.39 | 67.60 | 2,198 | +0.25(+0.38%) |
Nov 02, 2017 | 67.52 | 67.56 | 67.33 | 67.35 | 12,055 | +0.53(+0.79%) |
Nov 01, 2017 | 67.41 | 67.41 | 66.82 | 66.82 | 2,322 | -0.92(-1.37%) |
Oct 31, 2017 | 67.38 | 67.74 | 67.32 | 67.74 | 2,432 | +0.88(+1.31%) |
Oct 30, 2017 | 67.13 | 67.47 | 66.83 | 66.86 | 1,509 | -0.71(-1.05%) |
Oct 27, 2017 | 67.48 | 67.57 | 67.11 | 67.57 | 2,157 | +0.45(+0.68%) |
Oct 26, 2017 | 66.72 | 67.25 | 66.72 | 67.12 | 17,964 | +0.48(+0.72%) |
Oct 25, 2017 | 66.92 | 66.92 | 66.47 | 66.64 | 1,704 | -0.37(-0.56%) |
Oct 24, 2017 | 67.00 | 67.07 | 67.00 | 67.01 | 928 | +0.15(+0.22%) |
Oct 23, 2017 | 67.49 | 67.49 | 66.86 | 66.86 | 2,605 | -0.46(-0.69%) |
Oct 20, 2017 | 66.86 | 67.33 | 66.86 | 67.33 | 4,484 | +0.95(+1.44%) |
Oct 19, 2017 | 66.30 | 66.41 | 66.05 | 66.37 | 1,552 | -0.17(-0.25%) |
Oct 18, 2017 | 66.25 | 66.54 | 66.25 | 66.54 | 549 | +0.29(+0.43%) |
Oct 17, 2017 | 66.40 | 66.46 | 66.24 | 66.25 | 945 | -0.10(-0.15%) |
Oct 16, 2017 | 66.63 | 66.63 | 66.34 | 66.35 | 5,941 | -0.25(-0.37%) |
Oct 13, 2017 | 66.76 | 66.81 | 66.60 | 66.60 | 1,248 | +0.02(+0.02%) |
Oct 12, 2017 | 66.36 | 66.75 | 66.36 | 66.58 | 3,836 | +0.23(+0.35%) |
Oct 11, 2017 | 66.67 | 66.67 | 66.28 | 66.35 | 4,287 | -0.13(-0.19%) |
Oct 10, 2017 | 66.75 | 66.75 | 66.31 | 66.48 | 2,024 | -0.05(-0.07%) |
Oct 09, 2017 | 66.66 | 66.66 | 66.42 | 66.53 | 6,365 | +0.15(+0.22%) |
Oct 06, 2017 | 66.16 | 66.53 | 66.12 | 66.38 | 4,264 | +0.33(+0.51%) |
Oct 05, 2017 | 65.97 | 66.08 | 65.97 | 66.05 | 1,094 | +0.45(+0.69%) |
Oct 04, 2017 | 65.45 | 65.69 | 65.45 | 65.60 | 1,345 | -0.04(-0.06%) |
Oct 03, 2017 | 65.58 | 65.63 | 65.58 | 65.63 | 2,588 | +0.35(+0.53%) |