Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 67.48 | 67.48 | 67.48 | 0 | -0.11(-0.16%) | |
Dec 28, 2017 | 67.38 | 67.61 | 67.31 | 67.59 | 1,026,729 | +0.34(+0.51%) |
Dec 27, 2017 | 67.09 | 67.33 | 66.94 | 67.25 | 935,743 | +0.37(+0.55%) |
Dec 26, 2017 | 67.34 | 67.61 | 66.87 | 66.88 | 883,113 | -0.44(-0.65%) |
Dec 22, 2017 | 67.52 | 67.63 | 67.26 | 67.32 | 1,219,520 | -0.03(-0.05%) |
Dec 21, 2017 | 67.28 | 67.66 | 67.00 | 67.35 | 1,839,669 | -0.10(-0.14%) |
Dec 20, 2017 | 67.92 | 68.20 | 67.42 | 67.45 | 1,566,291 | -0.52(-0.76%) |
Dec 19, 2017 | 69.37 | 69.48 | 67.93 | 67.96 | 1,781,298 | -1.40(-2.02%) |
Dec 18, 2017 | 70.07 | 70.12 | 69.17 | 69.36 | 2,757,545 | -0.73(-1.04%) |
Dec 15, 2017 | 69.78 | 70.40 | 69.74 | 70.09 | 4,526,074 | +0.52(+0.74%) |
Dec 14, 2017 | 69.87 | 70.05 | 69.05 | 69.58 | 2,005,804 | -0.31(-0.44%) |
Dec 13, 2017 | 70.27 | 70.54 | 69.66 | 69.89 | 2,651,432 | -0.09(-0.12%) |
Dec 12, 2017 | 69.97 | 71.21 | 69.93 | 69.97 | 2,177,634 | -1.25(-1.75%) |
Dec 11, 2017 | 70.52 | 71.25 | 70.28 | 71.22 | 2,421,937 | +0.59(+0.83%) |
Dec 08, 2017 | 70.14 | 70.66 | 69.97 | 70.63 | 2,050,370 | +0.34(+0.49%) |
Dec 07, 2017 | 70.32 | 70.32 | 69.85 | 70.29 | 1,394,179 | +0.02(+0.02%) |
Dec 06, 2017 | 70.09 | 70.42 | 69.89 | 70.28 | 1,370,424 | +0.36(+0.51%) |
Dec 05, 2017 | 70.43 | 70.43 | 69.35 | 69.92 | 2,703,008 | -0.37(-0.52%) |
Dec 04, 2017 | 70.44 | 70.63 | 70.14 | 70.28 | 1,730,394 | -0.27(-0.38%) |
Dec 01, 2017 | 70.97 | 71.15 | 70.14 | 70.55 | 2,270,842 | -0.17(-0.25%) |
Nov 30, 2017 | 70.33 | 70.86 | 70.13 | 70.73 | 3,282,387 | +0.51(+0.72%) |
Nov 29, 2017 | 69.62 | 70.58 | 69.48 | 70.22 | 1,852,579 | +0.33(+0.48%) |
Nov 28, 2017 | 69.76 | 70.01 | 69.63 | 69.89 | 1,718,815 | +0.38(+0.55%) |
Nov 27, 2017 | 69.11 | 69.67 | 68.97 | 69.51 | 1,436,132 | +0.48(+0.69%) |
Nov 24, 2017 | 68.99 | 69.31 | 68.87 | 69.03 | 760,189 | +0.19(+0.28%) |
Nov 22, 2017 | 68.77 | 68.86 | 68.54 | 68.84 | 1,289,785 | +0.14(+0.21%) |
Nov 21, 2017 | 68.46 | 68.99 | 68.20 | 68.70 | 3,795,102 | +0.38(+0.56%) |
Nov 20, 2017 | 68.84 | 69.10 | 68.20 | 68.31 | 3,214,617 | -0.42(-0.61%) |
Nov 17, 2017 | 69.17 | 69.39 | 68.49 | 68.73 | 3,863,459 | -0.66(-0.95%) |
Nov 16, 2017 | 69.96 | 70.01 | 69.24 | 69.39 | 3,553,600 | -0.52(-0.75%) |
Nov 15, 2017 | 70.79 | 71.16 | 69.90 | 69.92 | 1,651,507 | -0.75(-1.06%) |
Nov 14, 2017 | 69.51 | 70.70 | 69.38 | 70.67 | 1,993,922 | +1.06(+1.53%) |
Nov 13, 2017 | 68.92 | 69.88 | 68.88 | 69.60 | 1,738,169 | +0.88(+1.28%) |
Nov 10, 2017 | 68.70 | 68.91 | 68.43 | 68.72 | 2,002,447 | -0.37(-0.54%) |
Nov 09, 2017 | 69.03 | 69.42 | 68.85 | 69.09 | 1,439,868 | -0.16(-0.23%) |
Nov 08, 2017 | 69.03 | 69.42 | 68.76 | 69.25 | 2,283,033 | +0.13(+0.19%) |
Nov 07, 2017 | 68.21 | 69.12 | 67.87 | 69.11 | 1,887,165 | +1.08(+1.59%) |
Nov 06, 2017 | 68.65 | 68.76 | 67.99 | 68.03 | 1,741,742 | -0.57(-0.83%) |
Nov 03, 2017 | 68.41 | 69.03 | 68.12 | 68.60 | 2,067,562 | +0.19(+0.28%) |
Nov 02, 2017 | 67.81 | 68.43 | 67.57 | 68.41 | 2,144,447 | +0.79(+1.17%) |
Nov 01, 2017 | 67.66 | 68.20 | 67.20 | 67.62 | 1,656,509 | -0.20(-0.29%) |
Oct 31, 2017 | 67.63 | 67.93 | 67.54 | 67.82 | 1,774,456 | +0.12(+0.17%) |
Oct 30, 2017 | 67.62 | 67.79 | 67.43 | 67.70 | 1,891,462 | -0.02(-0.02%) |
Oct 27, 2017 | 67.23 | 68.04 | 67.21 | 67.72 | 1,427,657 | +0.33(+0.49%) |
Oct 26, 2017 | 67.58 | 67.87 | 67.15 | 67.39 | 1,719,130 | +0.13(+0.20%) |
Oct 25, 2017 | 67.25 | 67.34 | 66.39 | 67.25 | 2,077,448 | -0.34(-0.50%) |
Oct 24, 2017 | 67.38 | 67.61 | 67.10 | 67.59 | 2,474,409 | +0.52(+0.78%) |
Oct 23, 2017 | 66.89 | 67.13 | 66.62 | 67.07 | 2,044,208 | +0.19(+0.28%) |
Oct 20, 2017 | 66.67 | 67.06 | 66.60 | 66.88 | 1,723,896 | +0.02(+0.02%) |
Oct 19, 2017 | 66.13 | 66.88 | 66.01 | 66.87 | 1,675,861 | +0.84(+1.27%) |
Oct 18, 2017 | 65.72 | 66.12 | 65.39 | 66.03 | 1,942,394 | +0.17(+0.26%) |
Oct 17, 2017 | 65.43 | 65.93 | 65.15 | 65.86 | 1,452,082 | +0.56(+0.86%) |
Oct 16, 2017 | 65.43 | 65.72 | 64.85 | 65.30 | 2,008,326 | -0.18(-0.28%) |
Oct 13, 2017 | 66.01 | 66.27 | 65.36 | 65.48 | 1,977,393 | -0.35(-0.54%) |
Oct 12, 2017 | 65.26 | 65.86 | 65.26 | 65.83 | 1,557,969 | +0.54(+0.83%) |
Oct 11, 2017 | 64.79 | 65.52 | 64.79 | 65.29 | 1,716,040 | +0.35(+0.53%) |
Oct 10, 2017 | 64.27 | 64.95 | 64.15 | 64.94 | 1,975,674 | +0.72(+1.12%) |
Oct 09, 2017 | 64.36 | 64.56 | 64.17 | 64.23 | 1,554,183 | -0.06(-0.09%) |
Oct 06, 2017 | 64.10 | 64.43 | 63.91 | 64.28 | 1,390,997 | -0.17(-0.26%) |
Oct 05, 2017 | 64.46 | 64.57 | 64.10 | 64.45 | 1,832,867 | -0.01(-0.01%) |
Oct 04, 2017 | 63.82 | 64.46 | 63.54 | 64.45 | 1,442,382 | +0.69(+1.09%) |
Oct 03, 2017 | 63.87 | 63.89 | 63.26 | 63.76 | 1,499,589 | -0.17(-0.26%) |