Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.27 | 70.27 | 70.27 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 69.69 | 70.49 | 68.97 | 70.49 | 29,831 | +0.76(+1.09%) |
Dec 27, 2017 | 69.20 | 70.23 | 69.20 | 69.73 | 47,522 | +0.94(+1.37%) |
Dec 26, 2017 | 68.62 | 69.51 | 68.35 | 68.79 | 42,606 | +0.09(+0.13%) |
Dec 22, 2017 | 67.68 | 69.42 | 67.10 | 68.71 | 52,559 | +1.30(+1.92%) |
Dec 21, 2017 | 68.44 | 69.20 | 67.14 | 67.41 | 60,270 | -1.12(-1.63%) |
Dec 20, 2017 | 69.82 | 70.49 | 68.30 | 68.53 | 44,568 | -1.07(-1.54%) |
Dec 19, 2017 | 71.70 | 71.70 | 69.33 | 69.60 | 50,132 | -2.01(-2.81%) |
Dec 18, 2017 | 73.04 | 73.36 | 71.30 | 71.61 | 40,955 | -1.43(-1.96%) |
Dec 15, 2017 | 71.52 | 73.45 | 70.90 | 73.04 | 130,252 | +1.52(+2.13%) |
Dec 14, 2017 | 72.15 | 72.82 | 70.90 | 71.52 | 38,937 | -0.83(-1.14%) |
Dec 13, 2017 | 71.50 | 73.11 | 71.50 | 72.35 | 66,804 | +0.89(+1.25%) |
Dec 12, 2017 | 73.69 | 73.69 | 71.37 | 71.46 | 55,555 | -2.23(-3.02%) |
Dec 11, 2017 | 73.46 | 73.78 | 72.80 | 73.69 | 34,542 | +0.22(+0.30%) |
Dec 08, 2017 | 73.33 | 74.04 | 72.92 | 73.46 | 42,744 | +0.00(+0.00%) |
Dec 07, 2017 | 73.73 | 74.11 | 72.93 | 62,891 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.31 | 74.76 | 73.55 | 73.60 | 34,537 | -0.71(-0.96%) |
Dec 05, 2017 | 74.67 | 75.42 | 73.51 | 74.31 | 58,899 | -0.40(-0.54%) |
Dec 04, 2017 | 76.45 | 74.53 | 74.71 | 66,993 | -0.80(-1.06%) | |
Dec 01, 2017 | 76.23 | 76.63 | 74.27 | 75.51 | 73,627 | -0.71(-0.94%) |
Nov 30, 2017 | 76.27 | 76.63 | 75.42 | 76.23 | 49,711 | +0.18(+0.23%) |
Nov 29, 2017 | 75.60 | 76.94 | 74.46 | 76.05 | 51,146 | +0.45(+0.59%) |
Nov 28, 2017 | 74.27 | 75.78 | 74.27 | 75.60 | 39,965 | +1.51(+2.04%) |
Nov 27, 2017 | 73.51 | 74.58 | 72.57 | 74.09 | 38,496 | +0.71(+0.97%) |
Nov 24, 2017 | 73.87 | 74.13 | 73.11 | 73.38 | 27,797 | -0.31(-0.42%) |
Nov 22, 2017 | 74.71 | 75.16 | 73.46 | 73.69 | 59,997 | -0.85(-1.14%) |
Nov 21, 2017 | 73.06 | 74.85 | 72.93 | 74.53 | 58,757 | +1.65(+2.26%) |
Nov 20, 2017 | 72.75 | 72.89 | 72.17 | 72.89 | 33,867 | +0.22(+0.31%) |
Nov 17, 2017 | 72.53 | 72.75 | 71.68 | 72.66 | 42,101 | -0.27(-0.37%) |
Nov 16, 2017 | 71.73 | 73.24 | 71.73 | 72.93 | 53,950 | +1.16(+1.61%) |
Nov 15, 2017 | 72.71 | 72.93 | 71.64 | 71.77 | 29,782 | -1.20(-1.65%) |
Nov 14, 2017 | 71.15 | 72.97 | 71.15 | 72.97 | 55,654 | +1.56(+2.18%) |
Nov 13, 2017 | 71.59 | 71.68 | 71.01 | 71.42 | 27,088 | -0.27(-0.37%) |
Nov 10, 2017 | 71.86 | 72.13 | 70.97 | 71.68 | 62,066 | -0.18(-0.25%) |
Nov 09, 2017 | 70.79 | 72.17 | 70.28 | 71.86 | 58,080 | +0.45(+0.62%) |
Nov 08, 2017 | 71.37 | 72.08 | 70.57 | 71.42 | 41,658 | -0.31(-0.43%) |
Nov 07, 2017 | 70.79 | 71.93 | 70.79 | 71.73 | 52,443 | +0.67(+0.94%) |
Nov 06, 2017 | 71.28 | 71.68 | 70.90 | 71.06 | 39,203 | -0.22(-0.31%) |
Nov 03, 2017 | 71.91 | 71.97 | 71.06 | 71.28 | 49,395 | -0.27(-0.37%) |
Nov 02, 2017 | 70.97 | 72.40 | 70.97 | 71.55 | 57,577 | +0.85(+1.20%) |
Nov 01, 2017 | 72.17 | 72.17 | 70.03 | 70.70 | 52,492 | -1.07(-1.49%) |
Oct 31, 2017 | 71.28 | 72.40 | 71.28 | 71.77 | 76,564 | +0.45(+0.62%) |
Oct 30, 2017 | 72.71 | 73.02 | 70.97 | 71.33 | 41,965 | -1.29(-1.78%) |
Oct 27, 2017 | 71.55 | 72.75 | 71.15 | 72.62 | 39,702 | +1.20(+1.68%) |
Oct 26, 2017 | 71.64 | 72.48 | 71.01 | 71.42 | 40,287 | +0.09(+0.12%) |
Oct 25, 2017 | 71.19 | 71.50 | 70.44 | 71.33 | 58,049 | -0.09(-0.12%) |
Oct 24, 2017 | 72.04 | 72.17 | 71.15 | 71.42 | 40,001 | -0.53(-0.74%) |
Oct 23, 2017 | 72.40 | 72.40 | 71.73 | 71.95 | 28,361 | -0.36(-0.49%) |
Oct 20, 2017 | 72.75 | 72.80 | 71.50 | 72.31 | 29,150 | -0.27(-0.37%) |
Oct 19, 2017 | 72.84 | 73.20 | 72.48 | 72.57 | 47,941 | -0.40(-0.55%) |
Oct 18, 2017 | 72.31 | 73.13 | 71.85 | 72.97 | 55,400 | +0.76(+1.05%) |
Oct 17, 2017 | 71.64 | 72.53 | 71.64 | 72.22 | 30,432 | +0.53(+0.75%) |
Oct 16, 2017 | 72.08 | 72.40 | 71.33 | 71.68 | 35,861 | -0.58(-0.80%) |
Oct 13, 2017 | 72.80 | 73.02 | 71.92 | 72.26 | 41,158 | -0.40(-0.55%) |
Oct 12, 2017 | 71.24 | 72.66 | 71.24 | 72.66 | 49,287 | +1.34(+1.87%) |
Oct 11, 2017 | 70.88 | 71.86 | 70.88 | 71.33 | 38,224 | +0.36(+0.50%) |
Oct 10, 2017 | 71.06 | 71.28 | 70.57 | 70.97 | 48,681 | +0.04(+0.06%) |
Oct 09, 2017 | 70.21 | 71.10 | 70.21 | 70.93 | 47,659 | +0.80(+1.14%) |
Oct 06, 2017 | 69.32 | 70.48 | 69.19 | 70.12 | 69,012 | -0.18(-0.25%) |
Oct 05, 2017 | 70.84 | 70.84 | 69.99 | 70.30 | 59,698 | -0.45(-0.63%) |
Oct 04, 2017 | 71.50 | 71.77 | 70.66 | 70.75 | 60,863 | -0.76(-1.06%) |
Oct 03, 2017 | 70.79 | 71.91 | 70.66 | 71.50 | 102,564 | +0.98(+1.39%) |