Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.60 | 68.60 | 68.60 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 68.97 | 69.48 | 68.80 | 69.01 | 986,384 | +0.06(+0.09%) |
Dec 27, 2017 | 69.37 | 69.75 | 68.85 | 68.95 | 1,181,873 | -0.21(-0.31%) |
Dec 26, 2017 | 68.19 | 69.18 | 68.19 | 69.16 | 1,479,553 | +0.94(+1.38%) |
Dec 22, 2017 | 68.81 | 68.84 | 68.17 | 68.22 | 2,937,635 | -0.46(-0.67%) |
Dec 21, 2017 | 69.03 | 69.48 | 68.65 | 68.68 | 1,373,045 | -0.14(-0.21%) |
Dec 20, 2017 | 69.10 | 69.17 | 68.43 | 68.82 | 2,511,013 | -0.11(-0.16%) |
Dec 19, 2017 | 69.96 | 70.12 | 68.87 | 68.93 | 3,064,559 | -1.18(-1.68%) |
Dec 18, 2017 | 68.95 | 70.26 | 68.95 | 70.11 | 2,928,272 | +1.33(+1.93%) |
Dec 15, 2017 | 68.46 | 69.05 | 67.74 | 68.78 | 5,863,454 | +0.48(+0.71%) |
Dec 14, 2017 | 69.05 | 69.80 | 68.24 | 68.30 | 3,536,231 | -1.68(-2.41%) |
Dec 13, 2017 | 69.84 | 70.19 | 69.47 | 69.98 | 2,638,741 | +0.03(+0.04%) |
Dec 12, 2017 | 69.96 | 70.30 | 69.58 | 69.96 | 2,156,743 | +0.06(+0.08%) |
Dec 11, 2017 | 70.92 | 70.92 | 69.25 | 69.90 | 3,099,678 | -0.86(-1.22%) |
Dec 08, 2017 | 70.76 | 70.88 | 69.90 | 70.76 | 2,135,525 | +0.68(+0.97%) |
Dec 07, 2017 | 70.30 | 70.71 | 69.80 | 70.08 | 2,543,636 | -0.40(-0.56%) |
Dec 06, 2017 | 70.96 | 70.08 | 70.48 | 2,289,933 | -0.05(-0.07%) | |
Dec 05, 2017 | 70.95 | 71.17 | 70.34 | 70.53 | 2,917,939 | -0.18(-0.25%) |
Dec 04, 2017 | 70.19 | 70.63 | 70.16 | 70.71 | 4,189,663 | +0.99(+1.42%) |
Dec 01, 2017 | 69.64 | 69.78 | 68.70 | 69.72 | 3,265,883 | +0.12(+0.17%) |
Nov 30, 2017 | 69.29 | 70.10 | 69.16 | 69.60 | 4,654,306 | +0.39(+0.56%) |
Nov 29, 2017 | 68.52 | 69.73 | 68.51 | 69.22 | 3,054,971 | +0.73(+1.07%) |
Nov 28, 2017 | 68.41 | 68.78 | 68.14 | 68.48 | 3,589,913 | -0.08(-0.11%) |
Nov 27, 2017 | 67.96 | 68.62 | 67.70 | 68.56 | 3,493,997 | +0.65(+0.96%) |
Nov 24, 2017 | 67.40 | 68.03 | 67.21 | 67.91 | 1,308,777 | +0.71(+1.05%) |
Nov 22, 2017 | 66.80 | 67.33 | 66.57 | 67.20 | 2,019,133 | +0.48(+0.72%) |
Nov 21, 2017 | 66.58 | 67.22 | 66.41 | 66.72 | 2,473,927 | +0.08(+0.13%) |
Nov 20, 2017 | 65.80 | 66.90 | 65.74 | 66.63 | 3,129,153 | +0.84(+1.27%) |
Nov 17, 2017 | 64.84 | 65.85 | 64.77 | 65.80 | 2,676,436 | +0.60(+0.92%) |
Nov 16, 2017 | 64.58 | 65.60 | 64.06 | 65.20 | 3,037,625 | +0.89(+1.38%) |
Nov 15, 2017 | 64.41 | 64.93 | 63.93 | 64.31 | 3,757,385 | +0.12(+0.18%) |
Nov 14, 2017 | 63.84 | 64.66 | 63.81 | 64.20 | 3,397,615 | +0.41(+0.64%) |
Nov 13, 2017 | 62.92 | 63.99 | 61.76 | 63.79 | 6,488,080 | +1.22(+1.96%) |
Nov 10, 2017 | 62.15 | 62.70 | 62.15 | 62.57 | 3,132,140 | +0.27(+0.43%) |
Nov 09, 2017 | 62.14 | 62.47 | 61.61 | 62.30 | 2,501,659 | -0.15(-0.24%) |
Nov 08, 2017 | 61.97 | 62.48 | 61.75 | 62.45 | 2,875,472 | +0.77(+1.25%) |
Nov 07, 2017 | 60.95 | 61.75 | 60.59 | 61.68 | 2,057,903 | +0.77(+1.26%) |
Nov 06, 2017 | 61.30 | 61.48 | 60.38 | 60.91 | 1,699,564 | -0.52(-0.85%) |
Nov 03, 2017 | 61.49 | 61.91 | 61.22 | 61.44 | 3,220,470 | -0.30(-0.48%) |
Nov 02, 2017 | 61.88 | 62.14 | 61.23 | 61.73 | 2,169,066 | -0.13(-0.22%) |
Nov 01, 2017 | 61.74 | 62.16 | 61.66 | 61.87 | 2,297,560 | +0.34(+0.55%) |
Oct 31, 2017 | 61.04 | 61.74 | 60.98 | 61.53 | 2,605,211 | +1.22(+2.01%) |
Oct 30, 2017 | 60.04 | 60.68 | 59.97 | 60.31 | 2,029,421 | +0.36(+0.61%) |
Oct 27, 2017 | 60.24 | 60.54 | 59.73 | 59.95 | 1,789,153 | -0.22(-0.36%) |
Oct 26, 2017 | 60.09 | 60.41 | 59.85 | 60.17 | 1,880,246 | +0.18(+0.30%) |
Oct 25, 2017 | 59.66 | 60.03 | 59.03 | 59.99 | 3,472,662 | -0.06(-0.10%) |
Oct 24, 2017 | 60.38 | 60.91 | 59.66 | 60.05 | 1,909,569 | -0.30(-0.50%) |
Oct 23, 2017 | 60.44 | 60.61 | 60.15 | 60.36 | 1,580,589 | -0.02(-0.03%) |
Oct 20, 2017 | 60.43 | 60.60 | 60.25 | 60.37 | 1,894,692 | +0.11(+0.18%) |
Oct 19, 2017 | 60.36 | 60.42 | 59.81 | 60.26 | 1,645,464 | -0.12(-0.20%) |
Oct 18, 2017 | 59.92 | 60.73 | 59.41 | 60.38 | 2,638,072 | +0.51(+0.86%) |
Oct 17, 2017 | 59.34 | 59.88 | 59.33 | 59.87 | 1,961,344 | +0.33(+0.55%) |
Oct 16, 2017 | 59.12 | 59.57 | 59.04 | 59.54 | 1,684,562 | +0.29(+0.48%) |
Oct 13, 2017 | 59.87 | 59.87 | 59.22 | 59.25 | 1,357,124 | -0.50(-0.83%) |
Oct 12, 2017 | 59.11 | 59.90 | 58.99 | 59.75 | 3,194,059 | +0.64(+1.08%) |
Oct 11, 2017 | 59.18 | 59.53 | 58.90 | 59.11 | 1,943,104 | -0.06(-0.10%) |
Oct 10, 2017 | 59.88 | 60.20 | 59.09 | 59.17 | 2,298,525 | -0.45(-0.75%) |
Oct 09, 2017 | 59.75 | 60.14 | 59.57 | 59.61 | 2,088,062 | -0.02(-0.03%) |
Oct 06, 2017 | 60.18 | 60.20 | 59.42 | 59.63 | 2,195,973 | -0.35(-0.58%) |
Oct 05, 2017 | 60.66 | 60.95 | 59.87 | 59.98 | 2,334,311 | -0.48(-0.80%) |
Oct 04, 2017 | 60.09 | 60.85 | 59.77 | 60.46 | 2,802,072 | +0.25(+0.42%) |
Oct 03, 2017 | 60.20 | 60.75 | 60.03 | 60.20 | 2,462,241 | +0.30(+0.49%) |