Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.76 | 71.76 | 71.76 | 0 | -0.90(-1.24%) | |
Dec 28, 2017 | 72.28 | 72.75 | 72.07 | 72.65 | 83,830 | +0.66(+0.92%) |
Dec 27, 2017 | 71.76 | 72.35 | 71.66 | 71.99 | 59,381 | +0.24(+0.33%) |
Dec 26, 2017 | 71.76 | 72.41 | 71.47 | 71.76 | 39,061 | -0.19(-0.26%) |
Dec 22, 2017 | 72.89 | 72.89 | 71.90 | 71.94 | 59,347 | -0.66(-0.91%) |
Dec 21, 2017 | 72.42 | 72.89 | 72.04 | 72.61 | 70,590 | +0.61(+0.85%) |
Dec 20, 2017 | 72.09 | 72.30 | 71.85 | 71.99 | 63,026 | +0.09(+0.13%) |
Dec 19, 2017 | 73.31 | 73.60 | 71.80 | 71.90 | 125,702 | -1.37(-1.87%) |
Dec 18, 2017 | 71.66 | 73.74 | 71.66 | 73.27 | 152,656 | +2.22(+3.13%) |
Dec 15, 2017 | 70.72 | 71.85 | 70.10 | 71.05 | 303,567 | +0.47(+0.67%) |
Dec 14, 2017 | 71.43 | 71.43 | 70.20 | 70.57 | 156,564 | -0.85(-1.19%) |
Dec 13, 2017 | 70.06 | 71.76 | 70.06 | 71.43 | 143,033 | +1.46(+2.09%) |
Dec 12, 2017 | 69.16 | 70.57 | 68.97 | 69.96 | 121,796 | +0.90(+1.30%) |
Dec 11, 2017 | 69.25 | 69.91 | 68.73 | 69.06 | 240,850 | -0.24(-0.34%) |
Dec 08, 2017 | 70.67 | 71.00 | 69.02 | 69.30 | 103,936 | +0.00(+0.00%) |
Dec 07, 2017 | 69.06 | 70.57 | 68.21 | 275,293 | +0.00(+0.00%) | |
Dec 06, 2017 | 68.97 | 69.77 | 68.78 | 69.16 | 113,757 | +0.05(+0.07%) |
Dec 05, 2017 | 70.01 | 70.01 | 68.92 | 69.11 | 94,916 | -0.99(-1.42%) |
Dec 04, 2017 | 70.48 | 71.12 | 70.01 | 70.10 | 80,118 | +0.43(+0.61%) |
Dec 01, 2017 | 70.39 | 70.57 | 67.98 | 69.68 | 188,469 | -0.61(-0.87%) |
Nov 30, 2017 | 70.72 | 70.81 | 70.10 | 70.29 | 126,104 | -0.10(-0.15%) |
Nov 29, 2017 | 70.21 | 70.63 | 69.74 | 70.40 | 121,344 | +0.28(+0.40%) |
Nov 28, 2017 | 68.60 | 70.25 | 67.64 | 70.11 | 110,673 | +1.79(+2.62%) |
Nov 27, 2017 | 68.56 | 68.89 | 68.23 | 68.32 | 214,826 | -0.14(-0.21%) |
Nov 24, 2017 | 68.37 | 68.60 | 67.57 | 68.46 | 42,362 | +0.14(+0.21%) |
Nov 22, 2017 | 69.12 | 69.17 | 68.23 | 68.32 | 76,405 | -0.57(-0.82%) |
Nov 21, 2017 | 68.32 | 68.89 | 68.13 | 68.89 | 135,155 | +0.80(+1.18%) |
Nov 20, 2017 | 67.47 | 68.18 | 66.91 | 68.09 | 230,963 | +0.19(+0.28%) |
Nov 17, 2017 | 67.52 | 68.04 | 67.00 | 67.90 | 181,775 | +0.05(+0.07%) |
Nov 16, 2017 | 66.48 | 67.95 | 66.15 | 67.85 | 211,094 | +1.70(+2.56%) |
Nov 15, 2017 | 66.20 | 66.34 | 65.73 | 66.15 | 164,430 | -0.14(-0.21%) |
Nov 14, 2017 | 65.97 | 66.44 | 65.82 | 66.30 | 83,915 | -0.14(-0.21%) |
Nov 13, 2017 | 66.01 | 66.77 | 65.73 | 66.44 | 133,389 | +0.14(+0.21%) |
Nov 10, 2017 | 65.02 | 66.48 | 65.02 | 66.30 | 123,518 | +0.94(+1.44%) |
Nov 09, 2017 | 64.03 | 65.50 | 64.03 | 65.35 | 193,218 | +0.85(+1.31%) |
Nov 08, 2017 | 63.85 | 64.69 | 63.66 | 64.51 | 296,833 | +0.24(+0.37%) |
Nov 07, 2017 | 64.79 | 65.17 | 63.70 | 64.27 | 156,605 | -0.75(-1.16%) |
Nov 06, 2017 | 65.54 | 65.54 | 64.55 | 65.02 | 187,921 | -0.52(-0.79%) |
Nov 03, 2017 | 66.63 | 66.63 | 65.02 | 65.54 | 177,034 | -0.80(-1.21%) |
Nov 02, 2017 | 65.97 | 66.53 | 65.97 | 66.34 | 292,964 | +3.30(+5.23%) |
Nov 01, 2017 | 63.94 | 63.94 | 62.72 | 63.04 | 110,323 | -0.47(-0.74%) |
Oct 31, 2017 | 63.85 | 63.94 | 63.47 | 63.52 | 174,320 | -0.09(-0.15%) |
Oct 30, 2017 | 63.94 | 63.94 | 63.16 | 63.61 | 155,411 | -0.66(-1.03%) |
Oct 27, 2017 | 63.75 | 64.34 | 63.21 | 64.27 | 131,908 | +0.47(+0.74%) |
Oct 26, 2017 | 63.00 | 63.89 | 63.00 | 63.80 | 113,219 | +0.80(+1.27%) |
Oct 25, 2017 | 63.23 | 63.33 | 62.57 | 63.00 | 89,393 | -0.05(-0.07%) |
Oct 24, 2017 | 63.00 | 63.28 | 62.81 | 63.04 | 75,026 | +0.09(+0.15%) |
Oct 23, 2017 | 63.37 | 63.52 | 62.81 | 62.95 | 61,980 | -0.47(-0.74%) |
Oct 20, 2017 | 63.70 | 63.85 | 63.37 | 63.42 | 120,797 | +0.19(+0.30%) |
Oct 19, 2017 | 63.33 | 63.33 | 62.60 | 63.23 | 82,582 | -0.33(-0.52%) |
Oct 18, 2017 | 63.52 | 63.94 | 63.23 | 63.56 | 77,125 | +0.33(+0.52%) |
Oct 17, 2017 | 63.75 | 64.55 | 63.00 | 63.23 | 114,516 | -0.85(-1.32%) |
Oct 16, 2017 | 64.08 | 65.42 | 63.56 | 64.08 | 121,500 | +0.38(+0.59%) |
Oct 13, 2017 | 64.13 | 64.18 | 63.52 | 63.70 | 79,702 | -0.09(-0.15%) |
Oct 12, 2017 | 63.85 | 64.18 | 63.66 | 63.80 | 101,111 | -0.09(-0.15%) |
Oct 11, 2017 | 64.27 | 64.60 | 64.11 | 63.89 | 148,181 | -0.47(-0.73%) |
Oct 10, 2017 | 65.31 | 65.31 | 64.22 | 64.36 | 84,733 | -0.38(-0.58%) |
Oct 09, 2017 | 65.59 | 65.59 | 64.32 | 64.74 | 173,122 | -0.71(-1.08%) |
Oct 06, 2017 | 64.98 | 65.50 | 64.88 | 65.45 | 52,238 | +0.33(+0.51%) |
Oct 05, 2017 | 65.12 | 65.64 | 64.79 | 65.12 | 97,292 | +0.09(+0.14%) |
Oct 04, 2017 | 65.40 | 65.59 | 64.93 | 65.02 | 86,835 | -0.09(-0.14%) |
Oct 03, 2017 | 66.39 | 66.39 | 64.48 | 65.12 | 138,493 | -1.37(-2.06%) |