Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | -0.25(-0.35%) | |
Dec 28, 2017 | 70.13 | 70.46 | 69.77 | 70.34 | 788,836 | +0.28(+0.40%) |
Dec 27, 2017 | 69.75 | 70.32 | 69.74 | 70.06 | 547,633 | +0.49(+0.70%) |
Dec 26, 2017 | 69.17 | 69.77 | 68.84 | 69.57 | 631,012 | +0.55(+0.79%) |
Dec 22, 2017 | 68.41 | 69.02 | 68.18 | 69.02 | 703,546 | +0.76(+1.12%) |
Dec 21, 2017 | 68.79 | 68.98 | 68.04 | 68.26 | 853,743 | -0.39(-0.57%) |
Dec 20, 2017 | 68.99 | 69.37 | 68.61 | 68.65 | 1,124,856 | -0.43(-0.63%) |
Dec 19, 2017 | 70.13 | 70.31 | 68.84 | 69.09 | 1,352,309 | -1.11(-1.58%) |
Dec 18, 2017 | 70.22 | 70.78 | 70.08 | 70.19 | 886,717 | +0.02(+0.02%) |
Dec 15, 2017 | 69.58 | 70.30 | 69.33 | 70.18 | 1,925,249 | +0.77(+1.11%) |
Dec 14, 2017 | 69.81 | 69.89 | 69.39 | 69.41 | 1,130,863 | -0.18(-0.25%) |
Dec 13, 2017 | 70.30 | 70.34 | 69.57 | 69.58 | 1,210,689 | -0.21(-0.30%) |
Dec 12, 2017 | 69.79 | 70.22 | 69.34 | 69.79 | 1,369,591 | +0.03(+0.05%) |
Dec 11, 2017 | 68.42 | 69.90 | 68.28 | 69.76 | 1,142,773 | +1.22(+1.78%) |
Dec 08, 2017 | 67.95 | 68.82 | 67.67 | 68.53 | 1,112,117 | +0.82(+1.21%) |
Dec 07, 2017 | 68.07 | 68.07 | 67.03 | 67.72 | 1,133,884 | -0.15(-0.22%) |
Dec 06, 2017 | 67.46 | 68.14 | 67.28 | 67.87 | 1,121,111 | +0.45(+0.67%) |
Dec 05, 2017 | 67.64 | 68.10 | 67.22 | 67.41 | 859,720 | +0.02(+0.02%) |
Dec 04, 2017 | 67.69 | 67.85 | 67.29 | 67.40 | 1,374,507 | -0.28(-0.41%) |
Dec 01, 2017 | 67.98 | 68.37 | 67.34 | 67.68 | 1,461,199 | -0.13(-0.19%) |
Nov 30, 2017 | 67.78 | 68.27 | 67.52 | 67.80 | 2,061,001 | +0.24(+0.35%) |
Nov 29, 2017 | 67.76 | 68.45 | 67.43 | 67.56 | 1,428,180 | -0.12(-0.18%) |
Nov 28, 2017 | 69.42 | 69.52 | 66.66 | 67.68 | 1,765,008 | -1.74(-2.51%) |
Nov 27, 2017 | 69.56 | 69.75 | 69.36 | 69.42 | 1,353,608 | +0.02(+0.02%) |
Nov 24, 2017 | 69.67 | 69.72 | 69.34 | 69.41 | 356,321 | -0.03(-0.05%) |
Nov 22, 2017 | 69.43 | 69.70 | 68.88 | 69.44 | 1,083,452 | -0.19(-0.27%) |
Nov 21, 2017 | 69.66 | 69.94 | 69.36 | 69.63 | 1,037,463 | +0.25(+0.35%) |
Nov 20, 2017 | 69.38 | 69.81 | 69.20 | 69.38 | 1,094,553 | +0.12(+0.17%) |
Nov 17, 2017 | 69.03 | 69.49 | 68.84 | 69.26 | 1,991,623 | +0.00(+0.00%) |
Nov 16, 2017 | 68.03 | 69.39 | 67.69 | 69.26 | 1,986,591 | +1.22(+1.79%) |
Nov 15, 2017 | 68.58 | 69.04 | 67.94 | 68.05 | 872,391 | -0.53(-0.78%) |
Nov 14, 2017 | 69.01 | 69.19 | 68.30 | 68.58 | 984,641 | -0.42(-0.61%) |
Nov 13, 2017 | 68.62 | 69.19 | 68.30 | 69.00 | 1,154,649 | +0.69(+1.01%) |
Nov 10, 2017 | 67.73 | 68.36 | 67.43 | 68.31 | 823,055 | +0.44(+0.64%) |
Nov 09, 2017 | 68.22 | 68.56 | 67.64 | 67.87 | 944,164 | -0.44(-0.65%) |
Nov 08, 2017 | 68.31 | 69.10 | 68.14 | 68.32 | 1,623,970 | +0.26(+0.39%) |
Nov 07, 2017 | 68.56 | 69.35 | 67.76 | 68.06 | 1,676,560 | -0.27(-0.40%) |
Nov 06, 2017 | 67.74 | 68.91 | 67.70 | 68.33 | 1,539,364 | +0.78(+1.15%) |
Nov 03, 2017 | 65.88 | 68.01 | 65.74 | 67.55 | 1,575,253 | +1.53(+2.31%) |
Nov 02, 2017 | 64.87 | 68.25 | 64.74 | 66.02 | 2,869,637 | +1.21(+1.86%) |
Nov 01, 2017 | 64.81 | 65.13 | 63.95 | 64.82 | 1,649,781 | +0.01(+0.01%) |
Oct 31, 2017 | 64.33 | 64.92 | 63.68 | 64.81 | 1,149,511 | +0.40(+0.62%) |
Oct 30, 2017 | 63.74 | 64.47 | 63.50 | 64.41 | 912,831 | +0.63(+0.98%) |
Oct 27, 2017 | 62.38 | 63.93 | 62.38 | 63.78 | 1,403,564 | +1.27(+2.03%) |
Oct 26, 2017 | 64.06 | 64.06 | 60.80 | 62.51 | 3,379,382 | -1.55(-2.42%) |
Oct 25, 2017 | 63.46 | 64.37 | 63.39 | 64.06 | 1,707,967 | +0.19(+0.30%) |
Oct 24, 2017 | 64.97 | 65.13 | 63.21 | 63.87 | 1,399,254 | -1.16(-1.78%) |
Oct 23, 2017 | 64.94 | 65.45 | 64.70 | 65.03 | 826,345 | +0.08(+0.12%) |
Oct 20, 2017 | 64.75 | 65.08 | 64.56 | 64.95 | 1,233,958 | +0.06(+0.09%) |
Oct 19, 2017 | 65.23 | 65.44 | 64.51 | 64.90 | 825,886 | -0.17(-0.27%) |
Oct 18, 2017 | 65.17 | 65.28 | 64.48 | 65.07 | 896,464 | -0.21(-0.33%) |
Oct 17, 2017 | 64.92 | 65.29 | 64.66 | 65.28 | 1,075,674 | +0.25(+0.39%) |
Oct 16, 2017 | 65.76 | 65.93 | 64.70 | 65.03 | 771,972 | -0.67(-1.02%) |
Oct 13, 2017 | 65.11 | 65.90 | 64.72 | 65.70 | 1,210,492 | +0.87(+1.35%) |
Oct 12, 2017 | 64.08 | 64.83 | 64.05 | 64.82 | 1,498,090 | +0.83(+1.29%) |
Oct 11, 2017 | 63.76 | 64.01 | 63.61 | 64.00 | 1,271,639 | +0.29(+0.46%) |
Oct 10, 2017 | 63.66 | 64.09 | 63.46 | 63.70 | 713,673 | +0.14(+0.22%) |
Oct 09, 2017 | 63.95 | 63.95 | 63.35 | 63.56 | 726,567 | -0.29(-0.45%) |
Oct 06, 2017 | 63.57 | 63.87 | 62.93 | 63.85 | 1,346,299 | -0.06(-0.10%) |
Oct 05, 2017 | 63.36 | 63.93 | 63.09 | 63.91 | 892,624 | +0.68(+1.08%) |
Oct 04, 2017 | 62.77 | 63.27 | 62.33 | 63.23 | 1,084,796 | +0.46(+0.73%) |
Oct 03, 2017 | 63.31 | 63.48 | 62.39 | 62.77 | 870,721 | -0.46(-0.73%) |