Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 73.23 | 73.23 | 73.23 | 0 | -0.33(-0.44%) | |
Dec 28, 2017 | 73.62 | 73.86 | 73.07 | 73.56 | 691,768 | +0.22(+0.30%) |
Dec 27, 2017 | 73.22 | 73.68 | 72.99 | 73.34 | 769,233 | +0.01(+0.02%) |
Dec 26, 2017 | 72.99 | 73.70 | 72.78 | 73.33 | 753,294 | +0.48(+0.66%) |
Dec 22, 2017 | 73.28 | 73.28 | 72.57 | 72.85 | 834,431 | -0.29(-0.40%) |
Dec 21, 2017 | 72.33 | 73.36 | 72.10 | 73.14 | 1,226,766 | +0.98(+1.36%) |
Dec 20, 2017 | 72.51 | 72.96 | 72.13 | 72.16 | 1,194,979 | -0.02(-0.03%) |
Dec 19, 2017 | 72.09 | 72.62 | 71.28 | 72.18 | 1,796,455 | +0.20(+0.27%) |
Dec 18, 2017 | 71.07 | 72.20 | 70.96 | 71.99 | 1,579,502 | +1.30(+1.84%) |
Dec 15, 2017 | 69.93 | 71.02 | 69.83 | 70.69 | 2,494,982 | +1.25(+1.81%) |
Dec 14, 2017 | 69.98 | 70.24 | 69.31 | 69.43 | 981,248 | -0.31(-0.45%) |
Dec 13, 2017 | 70.37 | 70.54 | 69.69 | 69.75 | 1,153,226 | -0.73(-1.04%) |
Dec 12, 2017 | 70.48 | 70.55 | 69.46 | 70.48 | 1,146,071 | +0.30(+0.42%) |
Dec 11, 2017 | 71.21 | 71.34 | 69.99 | 70.18 | 1,473,898 | -1.32(-1.85%) |
Dec 08, 2017 | 71.12 | 71.90 | 69.52 | 71.50 | 2,542,585 | +1.37(+1.95%) |
Dec 07, 2017 | 69.80 | 70.58 | 69.66 | 70.13 | 1,196,070 | +0.31(+0.45%) |
Dec 06, 2017 | 69.51 | 69.91 | 69.28 | 69.82 | 882,535 | +0.24(+0.34%) |
Dec 05, 2017 | 71.03 | 71.05 | 69.46 | 69.58 | 1,610,586 | -1.15(-1.63%) |
Dec 04, 2017 | 70.69 | 71.50 | 70.63 | 70.73 | 1,315,315 | +0.48(+0.68%) |
Dec 01, 2017 | 70.88 | 71.04 | 68.80 | 70.25 | 1,824,164 | -0.60(-0.85%) |
Nov 30, 2017 | 69.98 | 71.07 | 69.91 | 70.86 | 1,769,102 | +1.34(+1.93%) |
Nov 29, 2017 | 69.99 | 69.47 | 69.51 | 1,017,586 | -0.14(-0.20%) | |
Nov 28, 2017 | 68.37 | 69.88 | 68.27 | 69.65 | 1,161,646 | +1.53(+2.25%) |
Nov 27, 2017 | 68.18 | 68.45 | 67.97 | 68.12 | 488,505 | -0.11(-0.16%) |
Nov 24, 2017 | 68.62 | 68.68 | 68.18 | 68.23 | 195,972 | -0.12(-0.17%) |
Nov 22, 2017 | 68.44 | 68.62 | 68.27 | 68.35 | 889,408 | -0.06(-0.08%) |
Nov 21, 2017 | 68.49 | 68.65 | 68.28 | 68.40 | 700,200 | +0.11(+0.16%) |
Nov 20, 2017 | 68.13 | 68.62 | 68.11 | 68.29 | 1,366,846 | +0.30(+0.45%) |
Nov 17, 2017 | 67.48 | 68.18 | 67.16 | 67.99 | 1,311,187 | +0.15(+0.22%) |
Nov 16, 2017 | 67.08 | 67.84 | 66.92 | 67.84 | 1,305,716 | +0.95(+1.41%) |
Nov 15, 2017 | 67.02 | 67.23 | 66.27 | 66.89 | 1,226,345 | -0.66(-0.97%) |
Nov 14, 2017 | 67.57 | 67.79 | 67.24 | 67.55 | 1,315,996 | -0.13(-0.19%) |
Nov 13, 2017 | 67.31 | 67.76 | 67.08 | 67.68 | 976,210 | +0.00(+0.00%) |
Nov 10, 2017 | 67.61 | 67.97 | 67.32 | 67.68 | 1,238,472 | -0.16(-0.23%) |
Nov 09, 2017 | 68.73 | 68.73 | 67.42 | 67.84 | 965,612 | -1.47(-2.12%) |
Nov 08, 2017 | 69.09 | 69.46 | 68.96 | 69.31 | 1,091,579 | -0.08(-0.11%) |
Nov 07, 2017 | 69.35 | 69.59 | 68.94 | 69.39 | 1,020,834 | +0.03(+0.04%) |
Nov 06, 2017 | 68.73 | 69.42 | 68.19 | 69.36 | 1,784,055 | +0.14(+0.21%) |
Nov 03, 2017 | 68.86 | 69.30 | 68.51 | 69.22 | 1,443,772 | +0.64(+0.93%) |
Nov 02, 2017 | 68.28 | 68.61 | 67.91 | 68.58 | 1,505,401 | +0.36(+0.53%) |
Nov 01, 2017 | 69.50 | 69.56 | 68.20 | 68.22 | 1,389,239 | -0.69(-0.99%) |
Oct 31, 2017 | 69.08 | 69.41 | 68.75 | 68.91 | 1,421,208 | -0.26(-0.38%) |
Oct 30, 2017 | 69.01 | 69.44 | 68.75 | 69.17 | 1,388,062 | -0.11(-0.16%) |
Oct 27, 2017 | 69.29 | 69.68 | 68.73 | 69.28 | 1,704,284 | -0.34(-0.49%) |
Oct 26, 2017 | 68.73 | 69.72 | 68.69 | 69.62 | 1,638,165 | +1.06(+1.55%) |
Oct 25, 2017 | 68.78 | 69.25 | 67.31 | 68.55 | 2,151,032 | -0.64(-0.93%) |
Oct 24, 2017 | 69.26 | 70.06 | 68.79 | 69.20 | 2,081,289 | +0.25(+0.37%) |
Oct 23, 2017 | 68.50 | 69.27 | 68.23 | 68.94 | 3,305,810 | +0.43(+0.62%) |
Oct 20, 2017 | 65.81 | 68.69 | 65.66 | 68.52 | 4,062,503 | +3.93(+6.09%) |
Oct 19, 2017 | 63.52 | 65.13 | 63.42 | 64.59 | 4,011,954 | -2.94(-4.35%) |
Oct 18, 2017 | 67.93 | 67.93 | 66.95 | 67.52 | 2,114,858 | -0.35(-0.51%) |
Oct 17, 2017 | 68.28 | 68.28 | 67.76 | 67.87 | 1,096,910 | -0.52(-0.76%) |
Oct 16, 2017 | 68.48 | 68.53 | 68.26 | 68.39 | 940,423 | +0.21(+0.31%) |
Oct 13, 2017 | 68.33 | 68.66 | 68.09 | 68.18 | 748,055 | +0.30(+0.44%) |
Oct 12, 2017 | 67.51 | 67.91 | 67.47 | 67.88 | 828,764 | +0.18(+0.27%) |
Oct 11, 2017 | 67.72 | 67.88 | 67.46 | 67.70 | 1,783,023 | +0.15(+0.22%) |
Oct 10, 2017 | 67.71 | 67.44 | 67.55 | 871,418 | -0.16(-0.23%) | |
Oct 09, 2017 | 68.08 | 68.19 | 67.57 | 67.71 | 988,203 | -0.17(-0.26%) |
Oct 06, 2017 | 67.41 | 67.90 | 67.34 | 67.88 | 996,600 | +0.22(+0.33%) |
Oct 05, 2017 | 67.61 | 67.80 | 67.37 | 67.66 | 1,720,382 | +0.05(+0.07%) |
Oct 04, 2017 | 67.15 | 67.78 | 67.11 | 67.61 | 941,225 | +0.47(+0.70%) |
Oct 03, 2017 | 66.92 | 67.14 | 66.72 | 67.14 | 933,396 | +0.40(+0.59%) |