Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.65 | 64.65 | 64.65 | 0 | -0.35(-0.54%) | |
Dec 28, 2017 | 65.07 | 65.07 | 64.84 | 65.00 | 5,658 | +0.05(+0.07%) |
Dec 27, 2017 | 64.96 | 65.00 | 64.87 | 64.95 | 6,886 | +0.34(+0.53%) |
Dec 26, 2017 | 64.88 | 64.88 | 64.61 | 64.61 | 2,206 | -0.22(-0.35%) |
Dec 22, 2017 | 64.48 | 64.91 | 64.48 | 64.83 | 2,837 | +0.15(+0.24%) |
Dec 21, 2017 | 64.53 | 64.71 | 64.53 | 64.68 | 1,869 | +0.21(+0.33%) |
Dec 20, 2017 | 64.27 | 64.47 | 64.13 | 64.47 | 3,339 | +0.11(+0.17%) |
Dec 19, 2017 | 64.57 | 64.73 | 63.93 | 64.36 | 4,345 | +0.05(+0.09%) |
Dec 18, 2017 | 64.19 | 64.38 | 64.12 | 64.31 | 18,051 | +1.19(+1.88%) |
Dec 15, 2017 | 62.78 | 63.12 | 62.68 | 63.12 | 2,579 | -0.50(-0.79%) |
Dec 14, 2017 | 64.33 | 64.33 | 63.62 | 63.62 | 5,060 | -0.23(-0.36%) |
Dec 13, 2017 | 63.55 | 63.92 | 63.55 | 63.85 | 3,242 | -0.15(-0.23%) |
Dec 12, 2017 | 63.70 | 64.00 | 63.53 | 64.00 | 8,079 | +0.57(+0.90%) |
Dec 11, 2017 | 63.29 | 63.56 | 63.26 | 63.43 | 4,864 | -0.55(-0.86%) |
Dec 08, 2017 | 64.00 | 64.06 | 63.92 | 63.98 | 4,008 | -0.95(-1.46%) |
Dec 07, 2017 | 65.09 | 65.09 | 64.93 | 64.93 | 1,694 | -0.69(-1.05%) |
Dec 06, 2017 | 65.68 | 65.68 | 65.41 | 65.62 | 4,810 | -0.76(-1.14%) |
Dec 05, 2017 | 65.88 | 66.40 | 65.88 | 66.38 | 5,941 | +0.83(+1.27%) |
Dec 04, 2017 | 65.78 | 65.94 | 65.55 | 65.55 | 3,407 | +0.08(+0.11%) |
Dec 01, 2017 | 65.80 | 65.80 | 65.80 | 65.47 | 3,687 | -0.90(-1.35%) |
Nov 30, 2017 | 66.86 | 66.86 | 66.37 | 66.37 | 15,231 | +0.78(+1.19%) |
Nov 29, 2017 | 66.39 | 66.39 | 65.59 | 65.59 | 1,989 | -1.34(-2.00%) |
Nov 28, 2017 | 66.76 | 66.93 | 66.50 | 66.93 | 3,412 | -0.19(-0.28%) |
Nov 27, 2017 | 67.25 | 67.25 | 66.91 | 67.12 | 3,431 | -0.42(-0.62%) |
Nov 22, 2017 | 67.54 | 67.54 | 67.54 | 695 | -0.74(-1.09%) | |
Nov 21, 2017 | 68.32 | 68.38 | 68.22 | 68.28 | 2,089 | +1.37(+2.05%) |
Nov 20, 2017 | 67.04 | 67.04 | 66.92 | 66.92 | 2,171 | -0.33(-0.50%) |
Nov 17, 2017 | 67.31 | 67.31 | 67.14 | 67.25 | 2,084 | -0.09(-0.13%) |
Nov 16, 2017 | 67.10 | 67.35 | 66.86 | 67.34 | 4,336 | -1.36(-1.98%) |
Nov 15, 2017 | 68.59 | 68.80 | 68.59 | 68.70 | 20,756 | -0.99(-1.42%) |
Nov 14, 2017 | 69.26 | 69.69 | 69.18 | 69.69 | 62,992 | -0.24(-0.34%) |
Nov 13, 2017 | 69.93 | 69.93 | 69.93 | 69.93 | 26,115 | -0.19(-0.27%) |
Nov 10, 2017 | 70.12 | 70.12 | 70.12 | 70.12 | 75,889 | +0.26(+0.37%) |
Nov 09, 2017 | 69.85 | 70.01 | 69.57 | 69.86 | 1,024 | -1.05(-1.48%) |
Nov 08, 2017 | 70.91 | 70.91 | 70.91 | 70.91 | 460 | +0.14(+0.20%) |
Nov 07, 2017 | 70.47 | 70.81 | 70.47 | 70.77 | 3,086 | -0.81(-1.13%) |
Nov 06, 2017 | 71.43 | 71.58 | 71.43 | 71.58 | 4,383 | +0.93(+1.32%) |
Nov 03, 2017 | 70.65 | 70.65 | 70.65 | 70.65 | 600 | -1.57(-2.17%) |
Nov 02, 2017 | 72.03 | 72.22 | 71.96 | 72.22 | 2,230 | -0.64(-0.88%) |
Nov 01, 2017 | 72.76 | 72.86 | 72.76 | 72.86 | 776 | +2.08(+2.94%) |
Oct 31, 2017 | 70.78 | 70.82 | 70.78 | 70.78 | 763 | -0.18(-0.25%) |
Oct 30, 2017 | 70.92 | 70.96 | 70.92 | 70.96 | 751 | +0.59(+0.84%) |
Oct 27, 2017 | 70.24 | 70.37 | 70.24 | 70.37 | 789 | +3.54(+5.29%) |
Oct 26, 2017 | 67.13 | 67.13 | 66.83 | 66.83 | 837 | -0.08(-0.11%) |
Oct 25, 2017 | 66.91 | 66.91 | 66.91 | 66.91 | 882 | -0.05(-0.07%) |
Oct 24, 2017 | 67.09 | 67.11 | 66.96 | 66.96 | 4,044 | -2.05(-2.97%) |
Oct 20, 2017 | 69.01 | 69.01 | 69.01 | 352 | -0.24(-0.35%) | |
Oct 19, 2017 | 69.34 | 69.34 | 69.25 | 69.25 | 2,550 | +0.42(+0.61%) |
Oct 17, 2017 | 68.83 | 68.83 | 68.83 | 173 | +0.26(+0.38%) | |
Oct 16, 2017 | 68.57 | 68.57 | 68.57 | 68.57 | 799 | -1.34(-1.92%) |
Oct 13, 2017 | 69.92 | 69.95 | 69.89 | 69.92 | 1,263 | +1.11(+1.61%) |
Oct 12, 2017 | 68.99 | 68.99 | 68.81 | 68.81 | 1,414 | -0.31(-0.45%) |
Oct 11, 2017 | 69.09 | 69.12 | 68.92 | 69.12 | 2,098 | +0.64(+0.94%) |
Oct 10, 2017 | 68.47 | 68.47 | 68.47 | 68.47 | 420 | +0.68(+1.01%) |
Oct 09, 2017 | 67.73 | 67.79 | 67.71 | 67.79 | 1,102 | -0.80(-1.17%) |
Oct 06, 2017 | 68.49 | 68.59 | 68.49 | 68.59 | 816 | -1.13(-1.62%) |
Oct 05, 2017 | 69.67 | 69.80 | 69.63 | 69.72 | 2,061 | -0.13(-0.19%) |
Oct 04, 2017 | 69.95 | 69.98 | 69.85 | 69.85 | 5,892 | -0.28(-0.40%) |
Oct 03, 2017 | 70.08 | 70.32 | 70.06 | 70.13 | 11,661 | +1.26(+1.83%) |