Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.85 | 69.85 | 69.85 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 70.12 | 70.32 | 69.51 | 69.82 | 7,555,865 | -0.24(-0.34%) |
Dec 27, 2017 | 69.77 | 70.49 | 69.69 | 70.06 | 6,344,660 | +0.20(+0.29%) |
Dec 26, 2017 | 70.94 | 71.39 | 69.63 | 69.86 | 8,542,802 | -1.72(-2.40%) |
Dec 22, 2017 | 71.42 | 71.87 | 71.22 | 71.58 | 10,979,165 | -0.01(-0.01%) |
Dec 21, 2017 | 71.00 | 72.17 | 70.88 | 71.59 | 9,682,533 | +0.69(+0.97%) |
Dec 20, 2017 | 70.60 | 71.05 | 70.17 | 70.90 | 12,888,134 | +0.69(+0.98%) |
Dec 19, 2017 | 69.70 | 70.36 | 69.38 | 70.21 | 14,664,764 | +0.07(+0.10%) |
Dec 18, 2017 | 70.54 | 70.74 | 69.95 | 70.14 | 6,776,982 | -0.15(-0.21%) |
Dec 15, 2017 | 69.35 | 70.54 | 68.66 | 70.29 | 19,517,624 | +1.06(+1.53%) |
Dec 14, 2017 | 70.60 | 70.62 | 68.84 | 69.23 | 17,070,064 | -2.01(-2.82%) |
Dec 13, 2017 | 69.80 | 71.76 | 69.69 | 71.24 | 17,320,600 | +1.47(+2.11%) |
Dec 12, 2017 | 71.07 | 71.15 | 69.55 | 69.77 | 11,295,818 | -1.76(-2.46%) |
Dec 11, 2017 | 71.70 | 72.09 | 71.15 | 71.53 | 7,359,312 | +0.28(+0.39%) |
Dec 08, 2017 | 71.00 | 71.63 | 70.82 | 71.25 | 7,021,125 | +1.03(+1.47%) |
Dec 07, 2017 | 69.75 | 70.64 | 69.48 | 70.22 | 7,082,164 | +0.81(+1.17%) |
Dec 06, 2017 | 67.78 | 69.62 | 67.36 | 69.41 | 11,646,215 | +1.28(+1.88%) |
Dec 05, 2017 | 67.10 | 69.38 | 66.62 | 68.13 | 11,963,099 | -0.18(-0.26%) |
Dec 04, 2017 | 71.29 | 68.16 | 68.31 | 15,532,180 | -1.79(-2.55%) | |
Dec 01, 2017 | 69.80 | 71.25 | 69.50 | 70.10 | 19,712,944 | +0.04(+0.06%) |
Nov 30, 2017 | 70.31 | 70.84 | 69.37 | 70.06 | 19,213,440 | -0.30(-0.43%) |
Nov 29, 2017 | 71.61 | 71.70 | 68.51 | 70.36 | 15,976,247 | -1.62(-2.25%) |
Nov 28, 2017 | 72.25 | 72.48 | 71.51 | 71.98 | 11,936,827 | -0.09(-0.12%) |
Nov 27, 2017 | 72.82 | 73.12 | 71.92 | 72.07 | 7,629,917 | -0.86(-1.18%) |
Nov 24, 2017 | 72.47 | 73.18 | 72.31 | 72.93 | 3,356,343 | +0.33(+0.45%) |
Nov 22, 2017 | 73.02 | 73.25 | 72.46 | 72.60 | 6,721,660 | -0.25(-0.34%) |
Nov 21, 2017 | 72.66 | 73.14 | 72.31 | 72.85 | 9,514,040 | +0.90(+1.25%) |
Nov 20, 2017 | 71.60 | 72.53 | 71.43 | 71.95 | 14,664,039 | +0.93(+1.31%) |
Nov 17, 2017 | 70.81 | 71.37 | 70.74 | 71.02 | 14,298,554 | +0.27(+0.38%) |
Nov 16, 2017 | 69.80 | 71.22 | 69.80 | 70.75 | 7,510,004 | +1.32(+1.90%) |
Nov 15, 2017 | 68.23 | 69.55 | 68.05 | 69.43 | 9,144,226 | -0.09(-0.13%) |
Nov 14, 2017 | 70.00 | 70.15 | 69.10 | 69.52 | 5,192,045 | -0.75(-1.07%) |
Nov 13, 2017 | 70.66 | 71.39 | 70.01 | 70.27 | 5,256,392 | -0.28(-0.40%) |
Nov 10, 2017 | 70.60 | 70.75 | 69.94 | 70.55 | 4,439,901 | +0.36(+0.51%) |
Nov 09, 2017 | 70.46 | 70.68 | 68.77 | 70.19 | 10,054,685 | -0.97(-1.36%) |
Nov 08, 2017 | 72.00 | 72.20 | 71.09 | 71.16 | 7,363,465 | -1.06(-1.47%) |
Nov 07, 2017 | 72.20 | 72.47 | 71.62 | 72.22 | 9,161,721 | +0.51(+0.71%) |
Nov 06, 2017 | 70.27 | 71.96 | 70.27 | 71.71 | 7,129,928 | +1.48(+2.11%) |
Nov 03, 2017 | 71.01 | 71.40 | 69.84 | 70.23 | 6,321,515 | -0.28(-0.40%) |
Nov 02, 2017 | 72.06 | 72.47 | 69.84 | 70.51 | 10,054,593 | -0.08(-0.11%) |
Nov 01, 2017 | 70.85 | 71.39 | 69.84 | 70.59 | 9,879,196 | +0.47(+0.67%) |
Oct 31, 2017 | 69.50 | 70.27 | 68.96 | 70.12 | 10,678,803 | +1.26(+1.83%) |
Oct 30, 2017 | 68.04 | 68.96 | 67.94 | 68.86 | 7,764,554 | +1.34(+1.98%) |
Oct 27, 2017 | 66.60 | 67.73 | 65.87 | 67.52 | 7,607,822 | +1.95(+2.97%) |
Oct 26, 2017 | 65.50 | 66.01 | 65.07 | 65.57 | 4,967,301 | +0.17(+0.26%) |
Oct 25, 2017 | 66.66 | 67.04 | 65.19 | 65.40 | 4,550,598 | -1.21(-1.82%) |
Oct 24, 2017 | 66.69 | 67.20 | 66.40 | 66.61 | 3,666,931 | +0.10(+0.15%) |
Oct 23, 2017 | 67.63 | 68.00 | 66.40 | 66.51 | 3,957,144 | -1.00(-1.48%) |
Oct 20, 2017 | 67.65 | 68.36 | 67.45 | 67.51 | 7,149,442 | +0.06(+0.09%) |
Oct 19, 2017 | 66.97 | 67.53 | 66.65 | 67.45 | 4,271,282 | -0.34(-0.50%) |
Oct 18, 2017 | 67.20 | 68.04 | 66.98 | 67.79 | 5,361,842 | +1.01(+1.51%) |
Oct 17, 2017 | 68.00 | 68.10 | 66.63 | 66.78 | 4,264,165 | -1.26(-1.85%) |
Oct 16, 2017 | 67.91 | 68.13 | 67.36 | 68.04 | 4,523,200 | +0.52(+0.77%) |
Oct 13, 2017 | 68.17 | 68.18 | 67.40 | 67.52 | 3,380,943 | -0.39(-0.57%) |
Oct 12, 2017 | 69.00 | 69.23 | 67.80 | 67.91 | 4,110,988 | -1.31(-1.89%) |
Oct 11, 2017 | 69.38 | 68.71 | 69.22 | 4,251,650 | +0.29(+0.42%) | |
Oct 10, 2017 | 68.51 | 69.51 | 68.51 | 68.93 | 5,689,154 | +0.19(+0.28%) |
Oct 09, 2017 | 67.85 | 69.06 | 67.75 | 68.74 | 2,762,716 | +0.89(+1.31%) |
Oct 06, 2017 | 67.49 | 68.08 | 67.32 | 67.85 | 1,939,061 | +0.13(+0.19%) |
Oct 05, 2017 | 67.75 | 68.10 | 66.96 | 67.72 | 3,451,554 | +0.06(+0.09%) |
Oct 04, 2017 | 67.79 | 68.22 | 67.48 | 67.66 | 4,289,737 | -0.15(-0.22%) |
Oct 03, 2017 | 67.19 | 67.93 | 66.96 | 67.81 | 5,709,515 | +1.30(+1.95%) |