Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.75 | 69.75 | 69.75 | 0 | +0.56(+0.81%) | |
Dec 28, 2017 | 68.93 | 69.42 | 68.88 | 69.19 | 1,092,873 | +0.19(+0.27%) |
Dec 27, 2017 | 69.04 | 69.18 | 68.54 | 69.00 | 961,547 | +0.21(+0.31%) |
Dec 26, 2017 | 68.75 | 69.21 | 68.49 | 68.79 | 1,008,232 | +0.21(+0.31%) |
Dec 22, 2017 | 68.27 | 68.79 | 67.97 | 68.58 | 957,145 | +0.63(+0.93%) |
Dec 21, 2017 | 68.00 | 68.26 | 67.66 | 67.95 | 1,527,955 | +0.09(+0.13%) |
Dec 20, 2017 | 69.58 | 69.92 | 67.84 | 67.86 | 1,643,047 | -1.80(-2.59%) |
Dec 19, 2017 | 71.05 | 71.21 | 69.63 | 69.66 | 3,203,563 | -1.49(-2.09%) |
Dec 18, 2017 | 71.05 | 71.69 | 70.66 | 71.15 | 1,741,581 | +0.38(+0.54%) |
Dec 15, 2017 | 71.00 | 71.40 | 70.61 | 70.76 | 2,778,851 | +0.07(+0.10%) |
Dec 14, 2017 | 70.75 | 70.99 | 70.50 | 70.70 | 942,502 | +0.16(+0.22%) |
Dec 13, 2017 | 70.73 | 71.05 | 70.54 | 70.54 | 969,669 | -0.08(-0.12%) |
Dec 12, 2017 | 70.62 | 71.03 | 70.43 | 70.62 | 994,963 | +0.29(+0.41%) |
Dec 11, 2017 | 70.36 | 70.84 | 70.24 | 70.33 | 1,770,123 | +0.00(+0.00%) |
Dec 08, 2017 | 70.15 | 70.62 | 69.59 | 70.33 | 1,532,516 | +0.53(+0.77%) |
Dec 07, 2017 | 70.31 | 70.31 | 69.71 | 69.80 | 1,302,719 | -0.39(-0.56%) |
Dec 06, 2017 | 70.63 | 69.80 | 70.19 | 1,388,232 | -0.15(-0.21%) | |
Dec 05, 2017 | 72.69 | 72.69 | 70.19 | 70.34 | 1,453,019 | -0.92(-1.29%) |
Dec 04, 2017 | 70.53 | 71.37 | 70.53 | 71.26 | 1,348,807 | +1.32(+1.88%) |
Dec 01, 2017 | 70.35 | 70.70 | 69.64 | 69.94 | 1,564,123 | -0.14(-0.20%) |
Nov 30, 2017 | 70.27 | 70.43 | 69.86 | 70.08 | 1,926,649 | +0.00(+0.00%) |
Nov 29, 2017 | 69.24 | 70.35 | 68.80 | 70.08 | 1,207,082 | +0.93(+1.34%) |
Nov 28, 2017 | 69.33 | 69.34 | 68.29 | 69.15 | 1,968,141 | -0.23(-0.33%) |
Nov 27, 2017 | 69.34 | 69.67 | 68.85 | 69.38 | 862,179 | +0.16(+0.23%) |
Nov 24, 2017 | 69.38 | 69.46 | 68.93 | 69.22 | 306,733 | +0.16(+0.23%) |
Nov 22, 2017 | 69.07 | 69.44 | 68.58 | 69.06 | 1,150,120 | -0.21(-0.31%) |
Nov 21, 2017 | 68.91 | 69.31 | 68.61 | 69.28 | 1,322,360 | +0.37(+0.54%) |
Nov 20, 2017 | 69.13 | 69.43 | 68.65 | 68.91 | 1,122,425 | -0.24(-0.35%) |
Nov 17, 2017 | 68.81 | 69.58 | 68.81 | 69.15 | 1,189,345 | +0.04(+0.06%) |
Nov 16, 2017 | 68.72 | 69.71 | 68.72 | 69.11 | 1,198,140 | +0.45(+0.65%) |
Nov 15, 2017 | 68.38 | 69.06 | 67.77 | 68.66 | 979,780 | +0.08(+0.12%) |
Nov 14, 2017 | 68.37 | 69.79 | 67.97 | 68.58 | 1,471,280 | -0.01(-0.02%) |
Nov 13, 2017 | 68.72 | 69.12 | 68.34 | 68.59 | 1,363,412 | +0.12(+0.17%) |
Nov 10, 2017 | 67.25 | 68.83 | 67.21 | 68.48 | 1,158,467 | +0.78(+1.15%) |
Nov 09, 2017 | 66.46 | 67.86 | 66.09 | 67.69 | 1,263,790 | +1.17(+1.76%) |
Nov 08, 2017 | 66.10 | 66.81 | 65.92 | 66.52 | 2,056,643 | +0.40(+0.60%) |
Nov 07, 2017 | 65.55 | 66.38 | 65.51 | 66.12 | 1,530,311 | +0.80(+1.22%) |
Nov 06, 2017 | 64.74 | 65.53 | 64.71 | 65.33 | 1,156,368 | +0.79(+1.22%) |
Nov 03, 2017 | 64.99 | 65.18 | 64.40 | 64.54 | 1,114,520 | -0.71(-1.09%) |
Nov 02, 2017 | 65.14 | 65.79 | 64.85 | 65.25 | 1,033,937 | +0.00(+0.00%) |
Nov 01, 2017 | 65.58 | 65.90 | 65.16 | 65.25 | 987,151 | -0.34(-0.51%) |
Oct 31, 2017 | 64.88 | 65.69 | 64.42 | 65.59 | 1,528,847 | +0.79(+1.22%) |
Oct 30, 2017 | 65.18 | 65.68 | 64.38 | 64.80 | 1,731,887 | -0.64(-0.98%) |
Oct 27, 2017 | 65.84 | 66.38 | 65.16 | 65.45 | 1,148,333 | -0.28(-0.43%) |
Oct 26, 2017 | 66.09 | 66.32 | 65.37 | 65.73 | 1,372,505 | +0.05(+0.08%) |
Oct 25, 2017 | 66.02 | 66.34 | 65.09 | 65.67 | 2,037,748 | -0.27(-0.42%) |
Oct 24, 2017 | 66.93 | 67.25 | 65.90 | 65.95 | 1,949,322 | -1.18(-1.76%) |
Oct 23, 2017 | 66.91 | 67.36 | 66.69 | 67.12 | 880,393 | +0.36(+0.53%) |
Oct 20, 2017 | 67.97 | 67.99 | 66.65 | 66.77 | 1,438,868 | -0.86(-1.28%) |
Oct 19, 2017 | 67.97 | 68.24 | 66.25 | 67.63 | 4,032,778 | -1.97(-2.84%) |
Oct 18, 2017 | 69.98 | 70.40 | 69.54 | 69.61 | 1,286,385 | -0.32(-0.46%) |
Oct 17, 2017 | 70.48 | 70.80 | 69.88 | 69.93 | 1,346,725 | -0.59(-0.84%) |
Oct 16, 2017 | 70.89 | 71.34 | 70.47 | 70.52 | 1,702,106 | -0.42(-0.60%) |
Oct 13, 2017 | 72.28 | 72.28 | 70.93 | 70.94 | 1,813,713 | -0.92(-1.28%) |
Oct 12, 2017 | 71.79 | 72.13 | 71.59 | 71.86 | 698,410 | -0.05(-0.07%) |
Oct 11, 2017 | 71.73 | 72.35 | 71.72 | 71.91 | 992,197 | +0.28(+0.39%) |
Oct 10, 2017 | 71.72 | 72.52 | 71.03 | 71.63 | 1,480,751 | +0.10(+0.13%) |
Oct 09, 2017 | 71.29 | 71.76 | 71.22 | 71.53 | 1,050,439 | -0.45(-0.63%) |
Oct 06, 2017 | 71.33 | 72.06 | 70.92 | 71.98 | 1,257,369 | +0.44(+0.61%) |
Oct 05, 2017 | 71.62 | 72.37 | 71.46 | 71.55 | 1,571,394 | -0.01(-0.02%) |
Oct 04, 2017 | 70.62 | 71.60 | 70.54 | 71.56 | 1,002,680 | +0.80(+1.13%) |
Oct 03, 2017 | 70.02 | 71.03 | 70.02 | 70.76 | 1,175,738 | +0.74(+1.06%) |