Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.13 | 64.13 | 64.13 | 0 | -0.68(-1.05%) | |
Dec 28, 2017 | 65.03 | 65.07 | 64.38 | 64.81 | 1,339,096 | -0.10(-0.15%) |
Dec 27, 2017 | 65.62 | 65.66 | 64.83 | 64.91 | 1,501,418 | -0.64(-0.98%) |
Dec 26, 2017 | 65.15 | 65.74 | 65.05 | 65.55 | 1,882,557 | +0.32(+0.49%) |
Dec 22, 2017 | 66.09 | 66.16 | 64.78 | 65.23 | 2,431,030 | -0.77(-1.17%) |
Dec 21, 2017 | 67.54 | 67.56 | 64.81 | 66.00 | 6,281,839 | -2.47(-3.61%) |
Dec 20, 2017 | 68.26 | 68.88 | 67.34 | 68.47 | 4,611,679 | +0.62(+0.91%) |
Dec 19, 2017 | 68.52 | 68.64 | 67.34 | 67.85 | 3,865,981 | -0.67(-0.98%) |
Dec 18, 2017 | 68.19 | 69.08 | 68.04 | 68.52 | 2,270,306 | +0.79(+1.17%) |
Dec 15, 2017 | 67.55 | 68.34 | 67.26 | 67.73 | 2,828,879 | +0.64(+0.95%) |
Dec 14, 2017 | 68.50 | 69.25 | 66.84 | 67.09 | 2,387,062 | -0.38(-0.56%) |
Dec 13, 2017 | 66.91 | 67.79 | 66.14 | 67.47 | 1,614,619 | +0.61(+0.91%) |
Dec 12, 2017 | 66.86 | 68.15 | 66.82 | 66.86 | 1,379,637 | -1.11(-1.63%) |
Dec 11, 2017 | 68.01 | 68.20 | 68.01 | 67.97 | 1,107,674 | +0.49(+0.73%) |
Dec 08, 2017 | 67.07 | 67.69 | 66.71 | 67.48 | 1,635,685 | +0.51(+0.76%) |
Dec 07, 2017 | 66.58 | 67.12 | 66.08 | 66.97 | 1,828,629 | +0.42(+0.63%) |
Dec 06, 2017 | 67.24 | 67.37 | 65.55 | 66.55 | 2,298,268 | -1.17(-1.73%) |
Dec 05, 2017 | 70.73 | 70.95 | 67.71 | 67.72 | 3,143,354 | -2.99(-4.23%) |
Dec 04, 2017 | 69.46 | 70.93 | 69.09 | 70.71 | 2,748,371 | +2.33(+3.41%) |
Dec 01, 2017 | 69.02 | 69.05 | 67.28 | 68.38 | 1,571,289 | -0.53(-0.77%) |
Nov 30, 2017 | 68.67 | 69.16 | 67.94 | 68.91 | 1,982,675 | +0.41(+0.60%) |
Nov 29, 2017 | 67.75 | 69.86 | 67.62 | 68.50 | 3,608,435 | +1.04(+1.54%) |
Nov 28, 2017 | 67.99 | 68.52 | 66.63 | 67.46 | 3,213,255 | -0.41(-0.60%) |
Nov 27, 2017 | 68.24 | 68.57 | 67.68 | 67.87 | 1,487,925 | -0.18(-0.26%) |
Nov 24, 2017 | 68.24 | 68.80 | 67.75 | 68.05 | 1,226,091 | +0.06(+0.09%) |
Nov 22, 2017 | 68.68 | 69.32 | 67.59 | 67.99 | 4,742,335 | -0.76(-1.11%) |
Nov 21, 2017 | 69.67 | 69.67 | 68.46 | 68.75 | 2,362,284 | -0.87(-1.25%) |
Nov 20, 2017 | 69.55 | 69.75 | 69.37 | 69.62 | 2,879,429 | +0.17(+0.24%) |
Nov 17, 2017 | 69.08 | 69.93 | 68.66 | 69.45 | 2,627,179 | -1.10(-1.56%) |
Nov 16, 2017 | 70.81 | 71.28 | 70.32 | 70.55 | 1,643,182 | -0.17(-0.24%) |
Nov 15, 2017 | 70.46 | 71.32 | 69.75 | 70.72 | 2,152,405 | -0.22(-0.31%) |
Nov 14, 2017 | 71.73 | 72.41 | 70.79 | 70.94 | 2,538,784 | -1.41(-1.95%) |
Nov 13, 2017 | 72.66 | 73.02 | 72.21 | 72.35 | 1,337,530 | -0.33(-0.45%) |
Nov 10, 2017 | 72.00 | 73.27 | 71.93 | 72.68 | 1,336,660 | +0.50(+0.69%) |
Nov 09, 2017 | 72.96 | 73.35 | 71.80 | 72.18 | 1,453,482 | -1.26(-1.72%) |
Nov 08, 2017 | 73.11 | 73.80 | 72.82 | 73.44 | 1,357,853 | +0.02(+0.03%) |
Nov 07, 2017 | 74.73 | 74.90 | 72.92 | 73.42 | 1,600,086 | -1.49(-1.99%) |
Nov 06, 2017 | 75.30 | 75.79 | 74.86 | 74.91 | 720,078 | -0.28(-0.37%) |
Nov 03, 2017 | 75.98 | 76.14 | 75.07 | 75.19 | 699,156 | -0.79(-1.04%) |
Nov 02, 2017 | 74.78 | 76.88 | 74.69 | 75.98 | 1,270,781 | +1.52(+2.04%) |
Nov 01, 2017 | 75.30 | 75.50 | 74.16 | 74.46 | 1,035,302 | -0.64(-0.85%) |
Oct 31, 2017 | 75.00 | 76.04 | 74.82 | 75.10 | 1,135,762 | +0.15(+0.20%) |
Oct 30, 2017 | 74.16 | 75.14 | 74.16 | 74.95 | 847,122 | +0.59(+0.79%) |
Oct 27, 2017 | 74.64 | 74.64 | 73.65 | 74.36 | 1,128,506 | -0.50(-0.67%) |
Oct 26, 2017 | 74.26 | 74.91 | 73.89 | 74.86 | 1,319,743 | +0.69(+0.93%) |
Oct 25, 2017 | 74.47 | 74.64 | 73.53 | 74.17 | 1,487,196 | -0.61(-0.82%) |
Oct 24, 2017 | 74.56 | 75.21 | 74.49 | 74.78 | 1,355,552 | +0.39(+0.52%) |
Oct 23, 2017 | 75.03 | 75.58 | 74.35 | 74.39 | 1,096,798 | -0.75(-1.00%) |
Oct 20, 2017 | 75.22 | 75.39 | 74.97 | 75.14 | 1,144,094 | +0.30(+0.40%) |
Oct 19, 2017 | 74.82 | 75.07 | 74.36 | 74.84 | 1,027,351 | -0.42(-0.56%) |
Oct 18, 2017 | 75.78 | 76.08 | 75.20 | 75.26 | 1,057,691 | -0.11(-0.15%) |
Oct 17, 2017 | 75.25 | 75.77 | 75.19 | 75.37 | 1,191,691 | -0.09(-0.12%) |
Oct 16, 2017 | 75.18 | 75.55 | 74.91 | 75.46 | 1,470,031 | +0.02(+0.03%) |
Oct 13, 2017 | 75.66 | 76.00 | 75.29 | 75.44 | 929,439 | -0.26(-0.34%) |
Oct 12, 2017 | 76.24 | 76.32 | 75.45 | 75.70 | 1,519,005 | -0.36(-0.47%) |
Oct 11, 2017 | 76.27 | 76.37 | 75.72 | 76.06 | 1,313,351 | -0.17(-0.22%) |
Oct 10, 2017 | 76.18 | 76.91 | 75.91 | 76.23 | 1,305,279 | +0.05(+0.07%) |
Oct 09, 2017 | 76.83 | 77.31 | 76.04 | 76.18 | 1,045,816 | -0.63(-0.82%) |
Oct 06, 2017 | 76.25 | 76.97 | 76.25 | 76.81 | 1,298,360 | +0.44(+0.58%) |
Oct 05, 2017 | 75.20 | 76.65 | 75.09 | 76.37 | 2,142,668 | -0.08(-0.10%) |
Oct 04, 2017 | 76.17 | 76.86 | 75.83 | 76.45 | 1,627,088 | +0.12(+0.16%) |
Oct 03, 2017 | 76.86 | 77.64 | 76.21 | 76.33 | 1,730,879 | -0.26(-0.34%) |