Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.78 | 69.78 | 69.78 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 69.74 | 69.78 | 69.73 | 69.76 | 2,002,249 | -0.02(-0.03%) |
Dec 27, 2017 | 69.70 | 69.78 | 69.70 | 69.77 | 3,252,769 | +0.08(+0.11%) |
Dec 26, 2017 | 69.67 | 69.71 | 69.67 | 69.70 | 2,685,992 | -0.01(-0.02%) |
Dec 22, 2017 | 69.72 | 69.72 | 69.68 | 69.71 | 1,974,928 | +0.02(+0.03%) |
Dec 21, 2017 | 69.71 | 69.73 | 69.68 | 69.69 | 3,134,009 | -0.02(-0.03%) |
Dec 20, 2017 | 69.71 | 69.74 | 69.69 | 69.71 | 2,397,457 | -0.04(-0.05%) |
Dec 19, 2017 | 69.74 | 69.76 | 69.72 | 69.74 | 2,040,236 | -0.04(-0.06%) |
Dec 18, 2017 | 69.79 | 69.82 | 69.78 | 69.79 | 1,423,562 | -0.02(-0.03%) |
Dec 15, 2017 | 69.78 | 69.80 | 69.77 | 69.80 | 2,310,741 | -0.03(-0.04%) |
Dec 14, 2017 | 69.83 | 69.85 | 69.80 | 69.83 | 1,944,122 | -0.04(-0.06%) |
Dec 13, 2017 | 69.80 | 69.93 | 69.77 | 69.87 | 2,819,069 | +0.10(+0.14%) |
Dec 12, 2017 | 69.77 | 69.79 | 69.74 | 69.78 | 1,960,556 | -0.01(-0.01%) |
Dec 11, 2017 | 69.82 | 69.83 | 69.77 | 69.79 | 1,763,780 | -0.04(-0.06%) |
Dec 08, 2017 | 69.83 | 69.85 | 69.80 | 69.83 | 1,079,194 | +0.01(+0.01%) |
Dec 07, 2017 | 69.84 | 69.85 | 69.81 | 69.82 | 1,341,841 | +0.02(+0.03%) |
Dec 06, 2017 | 69.81 | 69.85 | 69.80 | 69.80 | 1,234,989 | +0.02(+0.03%) |
Dec 05, 2017 | 69.79 | 69.79 | 69.74 | 69.79 | 1,325,844 | -0.01(-0.01%) |
Dec 04, 2017 | 69.80 | 69.80 | 69.76 | 69.80 | 1,176,422 | -0.02(-0.03%) |
Dec 01, 2017 | 69.81 | 69.91 | 69.77 | 69.81 | 1,715,372 | +0.00(+0.00%) |
Nov 30, 2017 | 69.86 | 69.87 | 69.79 | 69.81 | 1,980,385 | -0.06(-0.09%) |
Nov 29, 2017 | 69.86 | 69.88 | 69.83 | 69.87 | 1,474,830 | -0.03(-0.04%) |
Nov 28, 2017 | 69.92 | 69.94 | 69.89 | 69.90 | 1,507,429 | -0.01(-0.01%) |
Nov 27, 2017 | 69.88 | 69.92 | 69.85 | 69.91 | 944,955 | +0.02(+0.03%) |
Nov 24, 2017 | 69.87 | 69.90 | 69.87 | 69.89 | 484,521 | -0.01(-0.01%) |
Nov 22, 2017 | 69.86 | 69.92 | 69.84 | 69.90 | 1,140,517 | +0.08(+0.11%) |
Nov 21, 2017 | 69.84 | 69.85 | 69.79 | 69.82 | 1,096,542 | -0.02(-0.03%) |
Nov 20, 2017 | 69.86 | 69.87 | 69.83 | 69.84 | 1,023,592 | -0.04(-0.05%) |
Nov 17, 2017 | 69.88 | 69.89 | 69.85 | 69.87 | 1,108,867 | +0.00(+0.00%) |
Nov 16, 2017 | 69.87 | 69.90 | 69.86 | 69.87 | 1,911,960 | -0.04(-0.05%) |
Nov 15, 2017 | 69.88 | 69.91 | 69.86 | 69.91 | 1,790,501 | +0.03(+0.04%) |
Nov 14, 2017 | 69.85 | 69.89 | 69.85 | 69.88 | 2,004,833 | +0.03(+0.04%) |
Nov 13, 2017 | 69.88 | 69.89 | 69.85 | 69.86 | 872,586 | -0.04(-0.05%) |
Nov 10, 2017 | 69.91 | 69.92 | 69.87 | 69.89 | 884,129 | -0.04(-0.06%) |
Nov 09, 2017 | 69.93 | 69.97 | 69.93 | 69.94 | 1,704,914 | +0.02(+0.03%) |
Nov 08, 2017 | 69.97 | 69.99 | 69.91 | 69.92 | 2,305,578 | -0.04(-0.06%) |
Nov 07, 2017 | 69.99 | 70.01 | 69.96 | 69.96 | 3,034,533 | -0.01(-0.01%) |
Nov 06, 2017 | 69.98 | 70.00 | 69.96 | 69.97 | 1,226,828 | +0.01(+0.01%) |
Nov 03, 2017 | 69.98 | 70.00 | 69.94 | 69.96 | 1,984,279 | -0.02(-0.03%) |
Nov 02, 2017 | 69.98 | 70.01 | 69.96 | 69.98 | 1,096,295 | +0.00(+0.00%) |
Nov 01, 2017 | 69.97 | 70.00 | 69.95 | 69.98 | 1,188,326 | -0.02(-0.03%) |
Oct 31, 2017 | 70.01 | 70.02 | 69.98 | 70.00 | 1,393,217 | -0.03(-0.04%) |
Oct 30, 2017 | 70.01 | 70.03 | 69.98 | 70.03 | 1,168,223 | +0.06(+0.09%) |
Oct 27, 2017 | 69.93 | 69.98 | 69.91 | 69.97 | 932,477 | +0.04(+0.06%) |
Oct 26, 2017 | 69.97 | 69.97 | 69.91 | 69.92 | 1,135,385 | -0.02(-0.03%) |
Oct 25, 2017 | 69.95 | 69.97 | 69.92 | 69.94 | 1,237,057 | -0.04(-0.05%) |
Oct 24, 2017 | 69.95 | 69.98 | 69.95 | 69.98 | 1,645,003 | -0.02(-0.03%) |
Oct 23, 2017 | 69.97 | 70.01 | 69.97 | 69.99 | 1,117,910 | +0.03(+0.04%) |
Oct 20, 2017 | 69.98 | 70.01 | 69.97 | 69.97 | 931,003 | -0.05(-0.08%) |
Oct 19, 2017 | 70.05 | 70.06 | 70.00 | 70.02 | 1,170,762 | +0.03(+0.04%) |
Oct 18, 2017 | 69.98 | 70.00 | 69.97 | 69.99 | 886,964 | -0.04(-0.05%) |
Oct 17, 2017 | 70.01 | 70.03 | 69.98 | 70.03 | 850,001 | -0.02(-0.03%) |
Oct 16, 2017 | 70.05 | 70.07 | 70.02 | 70.05 | 824,530 | -0.04(-0.05%) |
Oct 13, 2017 | 70.08 | 70.11 | 70.05 | 70.08 | 986,732 | +0.05(+0.08%) |
Oct 12, 2017 | 70.05 | 70.06 | 70.03 | 70.03 | 1,009,812 | -0.02(-0.03%) |
Oct 11, 2017 | 70.05 | 70.06 | 70.02 | 70.05 | 1,763,787 | -0.03(-0.04%) |
Oct 10, 2017 | 70.04 | 70.07 | 70.03 | 70.07 | 2,460,076 | +0.04(+0.05%) |
Oct 09, 2017 | 70.02 | 70.04 | 70.01 | 70.04 | 672,132 | +0.04(+0.05%) |
Oct 06, 2017 | 69.99 | 70.02 | 69.95 | 70.00 | 2,813,613 | -0.04(-0.06%) |
Oct 05, 2017 | 70.06 | 70.08 | 70.02 | 70.05 | 1,807,602 | -0.03(-0.04%) |
Oct 04, 2017 | 70.05 | 70.07 | 70.03 | 70.07 | 1,081,151 | +0.04(+0.06%) |
Oct 03, 2017 | 70.00 | 70.06 | 70.00 | 70.03 | 1,463,928 | +0.02(+0.03%) |