Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.63 | 71.63 | 71.63 | 0 | -0.33(-0.46%) | |
Dec 28, 2017 | 71.52 | 72.04 | 71.39 | 71.97 | 495,166 | +0.69(+0.97%) |
Dec 27, 2017 | 70.74 | 71.50 | 70.70 | 71.27 | 459,574 | +0.45(+0.63%) |
Dec 26, 2017 | 71.09 | 71.33 | 70.65 | 70.83 | 240,089 | -0.24(-0.34%) |
Dec 22, 2017 | 71.51 | 71.70 | 70.87 | 71.07 | 447,357 | -0.03(-0.04%) |
Dec 21, 2017 | 70.28 | 71.28 | 70.05 | 71.10 | 844,888 | +1.35(+1.94%) |
Dec 20, 2017 | 69.87 | 70.13 | 69.29 | 69.74 | 412,342 | -0.07(-0.10%) |
Dec 19, 2017 | 70.11 | 70.29 | 69.44 | 69.81 | 381,758 | -0.27(-0.39%) |
Dec 18, 2017 | 69.77 | 70.41 | 69.64 | 70.09 | 724,052 | +0.68(+0.98%) |
Dec 15, 2017 | 69.01 | 69.79 | 68.52 | 69.40 | 1,327,907 | +0.88(+1.28%) |
Dec 14, 2017 | 69.61 | 70.48 | 68.37 | 68.53 | 654,194 | -0.39(-0.57%) |
Dec 13, 2017 | 69.14 | 69.72 | 68.87 | 68.92 | 646,775 | +0.00(+0.00%) |
Dec 12, 2017 | 69.74 | 69.74 | 68.83 | 68.92 | 1,659,758 | -1.12(-1.60%) |
Dec 11, 2017 | 70.36 | 70.36 | 69.75 | 70.04 | 420,185 | -0.38(-0.54%) |
Dec 08, 2017 | 70.30 | 70.62 | 69.76 | 70.42 | 488,001 | +0.65(+0.94%) |
Dec 07, 2017 | 69.77 | 70.26 | 69.54 | 69.76 | 745,900 | +0.50(+0.72%) |
Dec 06, 2017 | 70.17 | 70.80 | 69.19 | 69.27 | 663,840 | -1.06(-1.51%) |
Dec 05, 2017 | 70.72 | 71.01 | 69.83 | 70.33 | 771,174 | -0.39(-0.55%) |
Dec 04, 2017 | 70.91 | 71.30 | 70.56 | 70.72 | 718,124 | +0.14(+0.19%) |
Dec 01, 2017 | 70.46 | 71.24 | 70.39 | 70.58 | 654,314 | +0.10(+0.14%) |
Nov 30, 2017 | 70.23 | 71.15 | 69.87 | 70.49 | 587,699 | +0.26(+0.37%) |
Nov 29, 2017 | 69.66 | 70.70 | 69.66 | 70.22 | 634,832 | +0.80(+1.15%) |
Nov 28, 2017 | 69.42 | 69.84 | 69.18 | 69.42 | 621,346 | +0.05(+0.07%) |
Nov 27, 2017 | 69.56 | 69.61 | 69.15 | 69.37 | 948,412 | -0.12(-0.17%) |
Nov 24, 2017 | 69.23 | 69.60 | 68.95 | 69.49 | 316,520 | +0.42(+0.61%) |
Nov 22, 2017 | 69.04 | 69.37 | 68.70 | 69.07 | 618,753 | +0.25(+0.37%) |
Nov 21, 2017 | 68.53 | 68.92 | 68.16 | 68.82 | 2,869,253 | +0.66(+0.97%) |
Nov 20, 2017 | 68.02 | 68.21 | 67.78 | 68.16 | 892,386 | +0.09(+0.13%) |
Nov 17, 2017 | 68.19 | 68.47 | 67.93 | 68.07 | 732,544 | -0.12(-0.17%) |
Nov 16, 2017 | 68.24 | 68.91 | 68.00 | 68.19 | 1,242,882 | +0.04(+0.06%) |
Nov 15, 2017 | 67.27 | 68.84 | 67.27 | 68.15 | 969,983 | +0.40(+0.59%) |
Nov 14, 2017 | 67.80 | 68.09 | 67.07 | 67.75 | 1,223,070 | -0.19(-0.27%) |
Nov 13, 2017 | 67.58 | 67.99 | 67.36 | 67.93 | 1,680,490 | -0.09(-0.13%) |
Nov 10, 2017 | 68.41 | 69.11 | 67.71 | 68.02 | 1,077,590 | +0.61(+0.91%) |
Nov 09, 2017 | 67.21 | 67.54 | 66.31 | 67.41 | 1,483,586 | -0.57(-0.85%) |
Nov 08, 2017 | 67.83 | 68.76 | 67.53 | 67.98 | 2,096,588 | +0.25(+0.37%) |
Nov 07, 2017 | 67.49 | 68.55 | 67.18 | 67.73 | 1,087,874 | +0.66(+0.99%) |
Nov 06, 2017 | 66.38 | 68.19 | 66.38 | 67.07 | 1,096,622 | +1.45(+2.21%) |
Nov 03, 2017 | 64.93 | 65.74 | 64.43 | 65.61 | 808,366 | +0.63(+0.97%) |
Nov 02, 2017 | 63.23 | 68.65 | 63.23 | 64.98 | 1,511,024 | +3.79(+6.19%) |
Nov 01, 2017 | 61.46 | 61.93 | 61.12 | 61.19 | 605,687 | +0.16(+0.26%) |
Oct 31, 2017 | 60.98 | 61.16 | 60.59 | 61.04 | 469,863 | -0.05(-0.08%) |
Oct 30, 2017 | 60.99 | 61.50 | 60.60 | 61.09 | 491,383 | +0.18(+0.30%) |
Oct 27, 2017 | 60.76 | 61.26 | 60.41 | 60.90 | 588,807 | +0.07(+0.11%) |
Oct 26, 2017 | 60.43 | 60.96 | 60.20 | 60.83 | 537,814 | +0.70(+1.17%) |
Oct 25, 2017 | 60.01 | 60.16 | 59.71 | 60.13 | 319,933 | -0.20(-0.34%) |
Oct 24, 2017 | 60.18 | 60.47 | 59.98 | 60.34 | 661,942 | +0.59(+0.99%) |
Oct 23, 2017 | 60.55 | 60.55 | 59.73 | 59.74 | 494,992 | -0.51(-0.84%) |
Oct 20, 2017 | 60.26 | 60.37 | 59.99 | 60.25 | 451,883 | -0.01(-0.02%) |
Oct 19, 2017 | 60.14 | 60.38 | 59.66 | 60.26 | 304,621 | -0.05(-0.08%) |
Oct 18, 2017 | 60.30 | 60.62 | 60.21 | 60.31 | 629,817 | +0.20(+0.34%) |
Oct 17, 2017 | 60.01 | 60.26 | 59.58 | 60.10 | 346,030 | +0.20(+0.34%) |
Oct 16, 2017 | 60.02 | 60.47 | 59.71 | 59.90 | 818,332 | +0.07(+0.11%) |
Oct 13, 2017 | 59.98 | 60.05 | 59.52 | 59.83 | 416,194 | -0.08(-0.13%) |
Oct 12, 2017 | 59.94 | 60.44 | 59.76 | 59.91 | 608,728 | -0.20(-0.34%) |
Oct 11, 2017 | 59.92 | 60.34 | 59.83 | 60.11 | 687,677 | +0.32(+0.54%) |
Oct 10, 2017 | 60.13 | 60.21 | 59.66 | 59.79 | 488,391 | -0.19(-0.32%) |
Oct 09, 2017 | 60.04 | 60.09 | 59.69 | 59.98 | 269,746 | -0.02(-0.03%) |
Oct 06, 2017 | 59.65 | 60.20 | 59.63 | 60.00 | 282,838 | +0.20(+0.34%) |
Oct 05, 2017 | 59.21 | 60.09 | 59.06 | 59.80 | 442,601 | +0.63(+1.07%) |
Oct 04, 2017 | 58.87 | 59.42 | 58.80 | 59.17 | 409,475 | +0.44(+0.75%) |
Oct 03, 2017 | 59.42 | 59.59 | 58.67 | 58.73 | 625,469 | -0.56(-0.95%) |