Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.52 | 68.52 | 68.52 | 0 | +0.19(+0.28%) | |
Dec 28, 2017 | 68.08 | 68.70 | 67.87 | 68.34 | 603,747 | +0.59(+0.87%) |
Dec 27, 2017 | 67.60 | 67.85 | 67.42 | 67.74 | 610,259 | +0.09(+0.13%) |
Dec 26, 2017 | 67.70 | 67.92 | 67.33 | 67.66 | 347,657 | +0.38(+0.56%) |
Dec 22, 2017 | 66.60 | 67.39 | 66.45 | 67.28 | 556,653 | +0.68(+1.02%) |
Dec 21, 2017 | 66.12 | 66.95 | 66.12 | 66.60 | 610,294 | +0.49(+0.74%) |
Dec 20, 2017 | 65.41 | 66.15 | 65.22 | 66.12 | 925,334 | +0.75(+1.14%) |
Dec 19, 2017 | 65.38 | 65.67 | 65.14 | 65.37 | 521,821 | -0.15(-0.24%) |
Dec 18, 2017 | 65.70 | 65.91 | 65.25 | 65.52 | 812,558 | +0.39(+0.61%) |
Dec 15, 2017 | 66.04 | 66.35 | 64.97 | 65.13 | 2,515,156 | -0.85(-1.29%) |
Dec 14, 2017 | 66.00 | 66.08 | 65.14 | 65.98 | 1,000,338 | -0.09(-0.14%) |
Dec 13, 2017 | 64.74 | 66.84 | 64.68 | 66.07 | 1,307,587 | +1.33(+2.05%) |
Dec 12, 2017 | 65.25 | 65.34 | 64.17 | 64.74 | 1,034,636 | -0.70(-1.07%) |
Dec 11, 2017 | 66.69 | 66.73 | 65.28 | 65.45 | 1,280,463 | -1.29(-1.93%) |
Dec 08, 2017 | 66.78 | 67.40 | 66.50 | 66.73 | 508,274 | +0.07(+0.10%) |
Dec 07, 2017 | 66.27 | 67.24 | 66.22 | 66.66 | 873,509 | -0.36(-0.54%) |
Dec 06, 2017 | 66.93 | 67.83 | 66.92 | 67.02 | 932,594 | +0.06(+0.08%) |
Dec 05, 2017 | 66.72 | 67.32 | 66.06 | 66.97 | 1,084,923 | +0.05(+0.08%) |
Dec 04, 2017 | 68.65 | 68.83 | 66.87 | 66.92 | 880,657 | -1.75(-2.54%) |
Dec 01, 2017 | 69.40 | 69.56 | 68.64 | 68.66 | 1,009,787 | -0.43(-0.62%) |
Nov 30, 2017 | 70.33 | 70.33 | 68.23 | 69.09 | 1,503,588 | -1.54(-2.18%) |
Nov 29, 2017 | 71.85 | 72.12 | 70.48 | 70.63 | 598,387 | -1.74(-2.40%) |
Nov 28, 2017 | 72.66 | 73.27 | 72.32 | 72.37 | 481,077 | -0.31(-0.43%) |
Nov 27, 2017 | 72.37 | 72.73 | 71.83 | 72.68 | 451,605 | +0.78(+1.09%) |
Nov 24, 2017 | 71.97 | 72.26 | 71.46 | 71.90 | 196,382 | +0.19(+0.26%) |
Nov 22, 2017 | 72.14 | 72.45 | 71.58 | 71.71 | 528,797 | +0.13(+0.18%) |
Nov 21, 2017 | 71.88 | 72.18 | 71.54 | 71.58 | 443,770 | +0.05(+0.07%) |
Nov 20, 2017 | 71.77 | 72.10 | 71.48 | 71.53 | 507,693 | -0.26(-0.36%) |
Nov 17, 2017 | 72.43 | 72.43 | 70.99 | 71.79 | 686,334 | -0.43(-0.60%) |
Nov 16, 2017 | 72.18 | 72.93 | 72.11 | 72.22 | 414,208 | +0.04(+0.06%) |
Nov 15, 2017 | 72.37 | 72.66 | 71.98 | 72.18 | 792,276 | +0.12(+0.17%) |
Nov 14, 2017 | 70.80 | 72.28 | 70.80 | 72.06 | 651,013 | +1.06(+1.50%) |
Nov 13, 2017 | 71.75 | 71.75 | 70.62 | 70.99 | 406,125 | -0.50(-0.70%) |
Nov 10, 2017 | 71.74 | 72.08 | 71.21 | 71.50 | 508,923 | -0.43(-0.59%) |
Nov 09, 2017 | 71.69 | 72.07 | 71.19 | 71.92 | 526,865 | +0.36(+0.50%) |
Nov 08, 2017 | 71.94 | 72.14 | 71.27 | 71.57 | 467,645 | +0.49(+0.68%) |
Nov 07, 2017 | 71.78 | 71.78 | 70.49 | 71.08 | 745,501 | -0.86(-1.20%) |
Nov 06, 2017 | 69.24 | 72.24 | 68.79 | 71.94 | 1,451,972 | +4.16(+6.14%) |
Nov 03, 2017 | 68.59 | 68.74 | 67.50 | 67.78 | 625,417 | -0.59(-0.86%) |
Nov 02, 2017 | 68.28 | 68.84 | 68.19 | 68.36 | 560,972 | +0.41(+0.60%) |
Nov 01, 2017 | 67.96 | 69.02 | 67.75 | 67.96 | 749,432 | +0.32(+0.48%) |
Oct 31, 2017 | 68.02 | 68.02 | 67.18 | 67.63 | 445,548 | -0.43(-0.63%) |
Oct 30, 2017 | 67.47 | 68.34 | 67.47 | 68.06 | 545,216 | +0.60(+0.88%) |
Oct 27, 2017 | 67.06 | 67.68 | 66.58 | 67.46 | 682,983 | +0.46(+0.69%) |
Oct 26, 2017 | 67.47 | 67.80 | 66.82 | 67.00 | 627,552 | -0.22(-0.33%) |
Oct 25, 2017 | 68.29 | 68.47 | 66.90 | 67.22 | 744,445 | -1.11(-1.62%) |
Oct 24, 2017 | 67.66 | 68.73 | 67.53 | 68.33 | 1,063,796 | +0.29(+0.43%) |
Oct 23, 2017 | 67.52 | 68.12 | 67.45 | 68.04 | 627,833 | +0.21(+0.31%) |
Oct 20, 2017 | 67.61 | 68.08 | 67.39 | 67.83 | 437,738 | -0.04(-0.06%) |
Oct 19, 2017 | 67.64 | 68.24 | 67.46 | 67.87 | 431,907 | +0.17(+0.25%) |
Oct 18, 2017 | 67.44 | 67.99 | 67.44 | 67.70 | 288,375 | -0.10(-0.15%) |
Oct 17, 2017 | 67.44 | 67.92 | 67.26 | 67.80 | 428,906 | -0.11(-0.16%) |
Oct 16, 2017 | 68.92 | 68.99 | 67.67 | 67.91 | 476,270 | -0.85(-1.24%) |
Oct 13, 2017 | 69.39 | 69.47 | 68.35 | 68.76 | 599,968 | +0.36(+0.52%) |
Oct 12, 2017 | 68.08 | 68.56 | 67.66 | 68.41 | 473,634 | +0.52(+0.76%) |
Oct 11, 2017 | 67.94 | 68.19 | 66.70 | 67.89 | 648,865 | +0.25(+0.37%) |
Oct 10, 2017 | 68.33 | 68.33 | 67.27 | 67.64 | 1,087,051 | -0.03(-0.05%) |
Oct 09, 2017 | 67.72 | 68.10 | 67.40 | 67.67 | 293,666 | +0.26(+0.38%) |
Oct 06, 2017 | 66.41 | 67.45 | 66.04 | 67.42 | 514,342 | +0.76(+1.14%) |
Oct 05, 2017 | 66.77 | 67.28 | 66.41 | 66.66 | 551,513 | -0.55(-0.82%) |
Oct 04, 2017 | 66.60 | 67.64 | 66.60 | 67.21 | 589,872 | +0.85(+1.28%) |
Oct 03, 2017 | 65.67 | 66.49 | 65.35 | 66.36 | 622,386 | +0.71(+1.08%) |