Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.14 | 71.14 | 71.14 | 0 | -0.37(-0.52%) | |
Dec 28, 2017 | 71.34 | 71.53 | 71.16 | 71.51 | 121,940 | +0.24(+0.34%) |
Dec 27, 2017 | 71.42 | 71.53 | 71.23 | 71.27 | 161,226 | -0.08(-0.12%) |
Dec 26, 2017 | 71.20 | 71.53 | 71.20 | 71.35 | 92,747 | +0.17(+0.24%) |
Dec 22, 2017 | 71.21 | 71.28 | 71.05 | 71.18 | 108,742 | -0.01(-0.01%) |
Dec 21, 2017 | 71.00 | 71.35 | 70.87 | 71.19 | 180,260 | +0.32(+0.46%) |
Dec 20, 2017 | 70.99 | 71.08 | 70.68 | 70.87 | 166,846 | +0.16(+0.23%) |
Dec 19, 2017 | 71.10 | 71.19 | 70.67 | 70.70 | 151,382 | -0.30(-0.42%) |
Dec 18, 2017 | 70.58 | 71.15 | 70.58 | 71.00 | 258,462 | +0.79(+1.12%) |
Dec 15, 2017 | 69.73 | 70.59 | 69.63 | 70.21 | 2,466,197 | +0.76(+1.09%) |
Dec 14, 2017 | 70.22 | 70.22 | 69.40 | 69.46 | 164,007 | -0.73(-1.03%) |
Dec 13, 2017 | 70.32 | 70.56 | 70.18 | 70.18 | 141,803 | -0.09(-0.13%) |
Dec 12, 2017 | 70.64 | 70.68 | 70.24 | 70.27 | 130,510 | -0.19(-0.26%) |
Dec 11, 2017 | 70.57 | 70.57 | 70.39 | 70.46 | 124,067 | -0.06(-0.08%) |
Dec 08, 2017 | 70.56 | 70.67 | 70.24 | 70.52 | 357,407 | +0.22(+0.31%) |
Dec 07, 2017 | 69.88 | 70.44 | 69.77 | 70.30 | 121,896 | +0.45(+0.65%) |
Dec 06, 2017 | 69.95 | 70.22 | 69.82 | 69.84 | 131,347 | -0.34(-0.49%) |
Dec 05, 2017 | 70.83 | 70.84 | 70.17 | 70.19 | 159,563 | -0.59(-0.84%) |
Dec 04, 2017 | 71.26 | 71.35 | 70.78 | 70.78 | 178,013 | +0.17(+0.24%) |
Dec 01, 2017 | 70.87 | 70.87 | 69.73 | 70.61 | 227,877 | -0.14(-0.20%) |
Nov 30, 2017 | 70.77 | 71.04 | 70.55 | 70.75 | 162,305 | +0.28(+0.40%) |
Nov 29, 2017 | 69.95 | 70.52 | 69.95 | 70.47 | 116,393 | +0.63(+0.90%) |
Nov 28, 2017 | 69.02 | 69.86 | 68.93 | 69.84 | 749,464 | +1.01(+1.47%) |
Nov 27, 2017 | 68.89 | 69.01 | 68.82 | 68.83 | 103,692 | -0.06(-0.08%) |
Nov 24, 2017 | 69.15 | 69.15 | 68.83 | 68.89 | 208,038 | +0.00(+0.01%) |
Nov 22, 2017 | 69.01 | 69.16 | 68.89 | 68.89 | 369,168 | +0.01(+0.01%) |
Nov 21, 2017 | 68.81 | 68.96 | 68.75 | 68.88 | 588,646 | +0.33(+0.48%) |
Nov 20, 2017 | 68.39 | 68.55 | 68.23 | 68.55 | 179,768 | +0.27(+0.40%) |
Nov 17, 2017 | 68.00 | 68.41 | 67.97 | 68.27 | 1,498,448 | +0.11(+0.17%) |
Nov 16, 2017 | 67.75 | 68.30 | 67.68 | 68.16 | 124,221 | +0.68(+1.01%) |
Nov 15, 2017 | 67.42 | 67.73 | 67.03 | 67.48 | 448,678 | -0.33(-0.48%) |
Nov 14, 2017 | 67.66 | 67.91 | 67.66 | 67.81 | 94,006 | -0.15(-0.21%) |
Nov 13, 2017 | 67.63 | 67.99 | 67.51 | 67.95 | 366,690 | +0.10(+0.15%) |
Nov 10, 2017 | 67.77 | 67.98 | 67.68 | 67.85 | 180,989 | -0.01(-0.02%) |
Nov 09, 2017 | 67.64 | 68.08 | 67.46 | 67.86 | 109,177 | -0.15(-0.22%) |
Nov 08, 2017 | 67.84 | 68.09 | 67.61 | 68.01 | 143,085 | +0.08(+0.11%) |
Nov 07, 2017 | 68.50 | 68.55 | 67.77 | 67.94 | 123,296 | -0.51(-0.75%) |
Nov 06, 2017 | 68.23 | 68.57 | 68.16 | 68.45 | 119,701 | +0.27(+0.39%) |
Nov 03, 2017 | 67.99 | 68.23 | 67.90 | 68.19 | 99,252 | +0.17(+0.25%) |
Nov 02, 2017 | 68.03 | 68.29 | 67.80 | 68.02 | 161,570 | -0.09(-0.14%) |
Nov 01, 2017 | 68.62 | 68.67 | 67.85 | 68.11 | 142,183 | -0.06(-0.09%) |
Oct 31, 2017 | 68.01 | 68.30 | 67.99 | 68.17 | 113,337 | +0.25(+0.37%) |
Oct 30, 2017 | 68.36 | 67.79 | 67.92 | 161,511 | -0.49(-0.71%) | |
Oct 27, 2017 | 68.06 | 68.41 | 67.82 | 68.41 | 135,717 | +0.32(+0.47%) |
Oct 26, 2017 | 68.11 | 68.17 | 67.93 | 68.09 | 166,230 | +0.12(+0.18%) |
Oct 25, 2017 | 68.26 | 68.26 | 67.50 | 67.97 | 107,730 | -0.40(-0.59%) |
Oct 24, 2017 | 68.27 | 68.46 | 68.21 | 68.37 | 200,704 | +0.22(+0.32%) |
Oct 23, 2017 | 68.61 | 68.61 | 68.11 | 68.15 | 194,843 | -0.42(-0.61%) |
Oct 20, 2017 | 68.58 | 68.58 | 68.42 | 68.57 | 122,609 | +0.30(+0.43%) |
Oct 19, 2017 | 67.80 | 68.27 | 67.69 | 68.27 | 145,663 | +0.14(+0.21%) |
Oct 18, 2017 | 68.13 | 68.28 | 68.01 | 68.13 | 122,439 | +0.17(+0.25%) |
Oct 17, 2017 | 68.15 | 68.24 | 67.89 | 67.96 | 117,092 | -0.15(-0.23%) |
Oct 16, 2017 | 68.26 | 68.43 | 68.07 | 68.11 | 113,305 | -0.01(-0.01%) |
Oct 13, 2017 | 68.29 | 68.48 | 68.12 | 68.12 | 79,948 | -0.03(-0.05%) |
Oct 12, 2017 | 68.07 | 68.28 | 67.97 | 68.15 | 104,158 | -0.08(-0.11%) |
Oct 11, 2017 | 68.25 | 68.32 | 68.08 | 68.23 | 167,661 | +0.03(+0.05%) |
Oct 10, 2017 | 68.18 | 68.36 | 68.06 | 68.20 | 119,204 | +0.29(+0.43%) |
Oct 09, 2017 | 68.26 | 68.37 | 67.84 | 67.90 | 86,742 | -0.25(-0.37%) |
Oct 06, 2017 | 68.16 | 68.25 | 67.97 | 68.16 | 108,058 | -0.20(-0.30%) |
Oct 05, 2017 | 68.37 | 68.53 | 68.19 | 68.36 | 327,581 | +0.18(+0.26%) |
Oct 04, 2017 | 68.27 | 68.39 | 68.08 | 68.18 | 117,718 | -0.12(-0.18%) |
Oct 03, 2017 | 68.28 | 68.35 | 67.99 | 68.31 | 170,053 | +0.09(+0.13%) |