Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.71 | 71.71 | 71.71 | 0 | -0.33(-0.46%) | |
Dec 28, 2017 | 71.60 | 72.12 | 71.47 | 72.05 | 494,617 | +0.69(+0.97%) |
Dec 27, 2017 | 70.82 | 71.58 | 70.78 | 71.35 | 459,065 | +0.45(+0.63%) |
Dec 26, 2017 | 71.17 | 71.41 | 70.73 | 70.90 | 239,823 | -0.24(-0.34%) |
Dec 22, 2017 | 71.59 | 71.78 | 70.95 | 71.15 | 446,861 | -0.03(-0.04%) |
Dec 21, 2017 | 70.36 | 71.36 | 70.12 | 71.18 | 843,951 | +1.36(+1.94%) |
Dec 20, 2017 | 69.95 | 70.21 | 69.36 | 69.82 | 411,884 | -0.07(-0.10%) |
Dec 19, 2017 | 70.18 | 70.37 | 69.52 | 69.89 | 381,335 | -0.27(-0.39%) |
Dec 18, 2017 | 69.85 | 70.49 | 69.71 | 70.16 | 723,250 | +0.68(+0.98%) |
Dec 15, 2017 | 69.09 | 69.87 | 68.60 | 69.48 | 1,326,434 | +0.88(+1.28%) |
Dec 14, 2017 | 69.69 | 70.55 | 68.45 | 68.60 | 653,469 | -0.39(-0.57%) |
Dec 13, 2017 | 69.22 | 69.79 | 68.94 | 68.99 | 646,058 | +0.00(+0.00%) |
Dec 12, 2017 | 69.81 | 69.82 | 68.91 | 68.99 | 1,657,918 | -1.12(-1.60%) |
Dec 11, 2017 | 70.44 | 70.44 | 69.83 | 70.11 | 419,719 | -0.38(-0.54%) |
Dec 08, 2017 | 70.38 | 70.70 | 69.84 | 70.50 | 487,460 | +0.65(+0.94%) |
Dec 07, 2017 | 69.85 | 70.34 | 69.61 | 69.84 | 745,073 | +0.50(+0.72%) |
Dec 06, 2017 | 70.25 | 70.88 | 69.27 | 69.34 | 663,104 | -1.06(-1.51%) |
Dec 05, 2017 | 70.80 | 71.09 | 69.91 | 70.41 | 770,319 | -0.39(-0.55%) |
Dec 04, 2017 | 70.99 | 71.38 | 70.64 | 70.80 | 717,327 | +0.14(+0.19%) |
Dec 01, 2017 | 70.53 | 71.32 | 70.47 | 70.66 | 653,589 | +0.10(+0.14%) |
Nov 30, 2017 | 70.31 | 71.23 | 69.95 | 70.56 | 587,048 | +0.26(+0.37%) |
Nov 29, 2017 | 69.73 | 70.78 | 69.73 | 70.30 | 634,129 | +0.80(+1.15%) |
Nov 28, 2017 | 69.50 | 69.92 | 69.26 | 69.50 | 620,657 | +0.05(+0.07%) |
Nov 27, 2017 | 69.64 | 69.69 | 69.22 | 69.45 | 947,360 | -0.12(-0.17%) |
Nov 24, 2017 | 69.31 | 69.68 | 69.02 | 69.57 | 316,169 | +0.42(+0.61%) |
Nov 22, 2017 | 69.12 | 69.45 | 68.78 | 69.15 | 618,067 | +0.25(+0.37%) |
Nov 21, 2017 | 68.60 | 68.99 | 68.23 | 68.90 | 2,866,072 | +0.66(+0.97%) |
Nov 20, 2017 | 68.10 | 68.28 | 67.85 | 68.23 | 891,397 | +0.09(+0.13%) |
Nov 17, 2017 | 68.26 | 68.54 | 68.01 | 68.14 | 731,732 | -0.12(-0.17%) |
Nov 16, 2017 | 68.32 | 68.98 | 68.08 | 68.26 | 1,241,505 | +0.04(+0.06%) |
Nov 15, 2017 | 67.35 | 68.92 | 67.35 | 68.22 | 968,908 | +0.40(+0.59%) |
Nov 14, 2017 | 67.87 | 68.16 | 67.14 | 67.82 | 1,221,714 | -0.19(-0.27%) |
Nov 13, 2017 | 67.66 | 68.07 | 67.43 | 68.01 | 1,678,627 | -0.09(-0.13%) |
Nov 10, 2017 | 68.49 | 69.19 | 67.78 | 68.10 | 1,076,395 | +0.61(+0.91%) |
Nov 09, 2017 | 67.29 | 67.62 | 66.38 | 67.48 | 1,481,942 | -0.58(-0.85%) |
Nov 08, 2017 | 67.90 | 68.84 | 67.61 | 68.06 | 2,094,263 | +0.25(+0.37%) |
Nov 07, 2017 | 67.57 | 68.62 | 67.26 | 67.80 | 1,086,668 | +0.66(+0.99%) |
Nov 06, 2017 | 66.46 | 68.26 | 66.46 | 67.14 | 1,095,406 | +1.45(+2.21%) |
Nov 03, 2017 | 65.00 | 65.81 | 64.50 | 65.69 | 807,470 | +0.63(+0.97%) |
Nov 02, 2017 | 63.30 | 68.73 | 63.30 | 65.05 | 1,509,349 | +3.79(+6.19%) |
Nov 01, 2017 | 61.52 | 62.00 | 61.19 | 61.26 | 605,016 | +0.16(+0.26%) |
Oct 31, 2017 | 61.05 | 61.23 | 60.66 | 61.10 | 469,342 | -0.05(-0.08%) |
Oct 30, 2017 | 61.06 | 61.57 | 60.67 | 61.15 | 490,838 | +0.19(+0.30%) |
Oct 27, 2017 | 60.83 | 61.33 | 60.48 | 60.97 | 588,154 | +0.07(+0.11%) |
Oct 26, 2017 | 60.50 | 61.03 | 60.27 | 60.90 | 537,217 | +0.70(+1.17%) |
Oct 25, 2017 | 60.08 | 60.23 | 59.78 | 60.20 | 319,579 | -0.20(-0.34%) |
Oct 24, 2017 | 60.25 | 60.54 | 60.05 | 60.40 | 661,208 | +0.59(+0.99%) |
Oct 23, 2017 | 60.62 | 60.62 | 59.80 | 59.81 | 494,443 | -0.51(-0.84%) |
Oct 20, 2017 | 60.32 | 60.44 | 60.06 | 60.31 | 451,382 | -0.01(-0.02%) |
Oct 19, 2017 | 60.21 | 60.45 | 59.73 | 60.32 | 304,284 | -0.05(-0.08%) |
Oct 18, 2017 | 60.36 | 60.68 | 60.28 | 60.37 | 629,118 | +0.20(+0.34%) |
Oct 17, 2017 | 60.08 | 60.32 | 59.64 | 60.17 | 345,647 | +0.20(+0.34%) |
Oct 16, 2017 | 60.09 | 60.54 | 59.78 | 59.96 | 817,425 | +0.07(+0.11%) |
Oct 13, 2017 | 60.05 | 60.12 | 59.58 | 59.90 | 415,733 | -0.08(-0.13%) |
Oct 12, 2017 | 60.00 | 60.51 | 59.83 | 59.97 | 608,053 | -0.20(-0.34%) |
Oct 11, 2017 | 59.98 | 60.41 | 59.90 | 60.18 | 686,914 | +0.32(+0.54%) |
Oct 10, 2017 | 60.20 | 60.28 | 59.73 | 59.86 | 487,850 | -0.20(-0.32%) |
Oct 09, 2017 | 60.11 | 60.16 | 59.76 | 60.05 | 269,447 | -0.02(-0.03%) |
Oct 06, 2017 | 59.72 | 60.27 | 59.70 | 60.07 | 282,524 | +0.20(+0.34%) |
Oct 05, 2017 | 59.28 | 60.16 | 59.12 | 59.87 | 442,110 | +0.63(+1.07%) |
Oct 04, 2017 | 58.94 | 59.49 | 58.86 | 59.23 | 409,021 | +0.44(+0.75%) |
Oct 03, 2017 | 59.49 | 59.65 | 58.73 | 58.79 | 624,775 | -0.57(-0.95%) |