Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.77 | 68.77 | 68.77 | 0 | +0.19(+0.28%) | |
Dec 28, 2017 | 68.32 | 68.94 | 68.11 | 68.58 | 601,627 | +0.59(+0.87%) |
Dec 27, 2017 | 67.84 | 68.09 | 67.66 | 67.98 | 608,116 | +0.09(+0.13%) |
Dec 26, 2017 | 67.94 | 68.15 | 67.57 | 67.90 | 346,436 | +0.38(+0.56%) |
Dec 22, 2017 | 66.83 | 67.63 | 66.68 | 67.52 | 554,698 | +0.68(+1.02%) |
Dec 21, 2017 | 66.35 | 67.18 | 66.35 | 66.84 | 608,151 | +0.49(+0.74%) |
Dec 20, 2017 | 65.64 | 66.38 | 65.45 | 66.35 | 922,084 | +0.75(+1.14%) |
Dec 19, 2017 | 65.61 | 65.90 | 65.37 | 65.60 | 519,988 | -0.15(-0.24%) |
Dec 18, 2017 | 65.94 | 66.14 | 65.48 | 65.75 | 809,705 | +0.40(+0.61%) |
Dec 15, 2017 | 66.27 | 66.58 | 65.20 | 65.36 | 2,506,323 | -0.85(-1.29%) |
Dec 14, 2017 | 66.23 | 66.31 | 65.37 | 66.21 | 996,825 | -0.09(-0.14%) |
Dec 13, 2017 | 64.96 | 67.08 | 64.91 | 66.31 | 1,302,996 | +1.33(+2.05%) |
Dec 12, 2017 | 65.48 | 65.57 | 64.40 | 64.97 | 1,031,003 | -0.71(-1.07%) |
Dec 11, 2017 | 66.92 | 66.97 | 65.51 | 65.68 | 1,275,966 | -1.29(-1.93%) |
Dec 08, 2017 | 67.01 | 67.63 | 66.74 | 66.97 | 506,489 | +0.07(+0.10%) |
Dec 07, 2017 | 66.50 | 67.48 | 66.45 | 66.90 | 870,442 | -0.36(-0.54%) |
Dec 06, 2017 | 67.17 | 68.07 | 67.16 | 67.26 | 929,319 | +0.06(+0.08%) |
Dec 05, 2017 | 66.96 | 67.55 | 66.29 | 67.20 | 1,081,114 | +0.05(+0.08%) |
Dec 04, 2017 | 68.90 | 69.07 | 67.10 | 67.15 | 877,564 | -1.75(-2.54%) |
Dec 01, 2017 | 69.65 | 69.80 | 68.88 | 68.90 | 1,006,241 | -0.43(-0.62%) |
Nov 30, 2017 | 70.58 | 70.58 | 68.47 | 69.33 | 1,498,309 | -1.55(-2.18%) |
Nov 29, 2017 | 72.11 | 72.37 | 70.73 | 70.88 | 596,286 | -1.74(-2.40%) |
Nov 28, 2017 | 72.92 | 73.53 | 72.58 | 72.62 | 479,387 | -0.32(-0.43%) |
Nov 27, 2017 | 72.63 | 72.99 | 72.08 | 72.94 | 450,019 | +0.79(+1.09%) |
Nov 24, 2017 | 72.22 | 72.51 | 71.71 | 72.15 | 195,693 | +0.19(+0.26%) |
Nov 22, 2017 | 72.40 | 72.71 | 71.83 | 71.96 | 526,940 | +0.13(+0.18%) |
Nov 21, 2017 | 72.13 | 72.43 | 71.79 | 71.83 | 442,212 | +0.05(+0.07%) |
Nov 20, 2017 | 72.02 | 72.36 | 71.73 | 71.78 | 505,910 | -0.26(-0.36%) |
Nov 17, 2017 | 72.68 | 72.68 | 71.24 | 72.04 | 683,924 | -0.44(-0.60%) |
Nov 16, 2017 | 72.43 | 73.19 | 72.36 | 72.48 | 412,754 | +0.04(+0.06%) |
Nov 15, 2017 | 72.63 | 72.92 | 72.24 | 72.43 | 789,494 | +0.12(+0.17%) |
Nov 14, 2017 | 71.05 | 72.53 | 71.05 | 72.31 | 648,727 | +1.07(+1.50%) |
Nov 13, 2017 | 72.01 | 72.01 | 70.87 | 71.25 | 404,698 | -0.50(-0.70%) |
Nov 10, 2017 | 72.00 | 72.34 | 71.46 | 71.75 | 507,136 | -0.43(-0.59%) |
Nov 09, 2017 | 71.95 | 72.32 | 71.44 | 72.18 | 525,015 | +0.36(+0.50%) |
Nov 08, 2017 | 72.19 | 72.40 | 71.52 | 71.82 | 466,003 | +0.49(+0.68%) |
Nov 07, 2017 | 72.03 | 72.03 | 70.74 | 71.33 | 742,883 | -0.86(-1.20%) |
Nov 06, 2017 | 69.48 | 72.49 | 69.03 | 72.19 | 1,446,873 | +4.18(+6.14%) |
Nov 03, 2017 | 68.84 | 68.98 | 67.73 | 68.02 | 623,220 | -0.59(-0.86%) |
Nov 02, 2017 | 68.52 | 69.08 | 68.43 | 68.61 | 559,003 | +0.41(+0.60%) |
Nov 01, 2017 | 68.20 | 69.26 | 67.99 | 68.19 | 746,801 | +0.32(+0.48%) |
Oct 31, 2017 | 68.26 | 68.26 | 67.42 | 67.87 | 443,983 | -0.43(-0.63%) |
Oct 30, 2017 | 67.71 | 68.58 | 67.71 | 68.30 | 543,302 | +0.60(+0.88%) |
Oct 27, 2017 | 67.30 | 67.92 | 66.81 | 67.70 | 680,585 | +0.46(+0.69%) |
Oct 26, 2017 | 67.71 | 68.04 | 67.06 | 67.24 | 625,348 | -0.22(-0.33%) |
Oct 25, 2017 | 68.53 | 68.72 | 67.14 | 67.46 | 741,831 | -1.11(-1.62%) |
Oct 24, 2017 | 67.90 | 68.97 | 67.77 | 68.57 | 1,060,060 | +0.29(+0.43%) |
Oct 23, 2017 | 67.76 | 68.36 | 67.69 | 68.28 | 625,628 | +0.21(+0.31%) |
Oct 20, 2017 | 67.85 | 68.32 | 67.62 | 68.07 | 436,200 | -0.04(-0.06%) |
Oct 19, 2017 | 67.88 | 68.48 | 67.70 | 68.11 | 430,390 | +0.17(+0.25%) |
Oct 18, 2017 | 67.67 | 68.23 | 67.67 | 67.94 | 287,362 | -0.10(-0.15%) |
Oct 17, 2017 | 67.67 | 68.16 | 67.49 | 68.04 | 427,400 | -0.11(-0.16%) |
Oct 16, 2017 | 69.16 | 69.23 | 67.90 | 68.15 | 474,598 | -0.85(-1.24%) |
Oct 13, 2017 | 69.63 | 69.72 | 68.59 | 69.01 | 597,861 | +0.36(+0.52%) |
Oct 12, 2017 | 68.32 | 68.80 | 67.90 | 68.65 | 471,971 | +0.52(+0.77%) |
Oct 11, 2017 | 68.18 | 68.43 | 66.94 | 68.13 | 646,586 | +0.25(+0.36%) |
Oct 10, 2017 | 68.57 | 68.57 | 67.51 | 67.88 | 1,083,233 | -0.03(-0.05%) |
Oct 09, 2017 | 67.96 | 68.34 | 67.64 | 67.91 | 292,634 | +0.26(+0.38%) |
Oct 06, 2017 | 66.65 | 67.69 | 66.27 | 67.66 | 512,536 | +0.76(+1.14%) |
Oct 05, 2017 | 67.01 | 67.52 | 66.65 | 66.90 | 549,577 | -0.56(-0.82%) |
Oct 04, 2017 | 66.84 | 67.88 | 66.84 | 67.45 | 587,801 | +0.85(+1.28%) |
Oct 03, 2017 | 65.90 | 66.72 | 65.58 | 66.60 | 620,201 | +0.71(+1.08%) |