Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.83 | 68.83 | 68.83 | 0 | -0.50(-0.73%) | |
Dec 28, 2017 | 69.33 | 69.54 | 69.12 | 69.34 | 3,354,762 | +0.03(+0.05%) |
Dec 27, 2017 | 69.19 | 69.45 | 69.03 | 69.30 | 2,905,772 | +0.25(+0.36%) |
Dec 26, 2017 | 69.14 | 69.41 | 68.99 | 69.06 | 2,268,691 | -0.06(-0.09%) |
Dec 22, 2017 | 69.13 | 69.47 | 68.89 | 69.12 | 3,760,405 | +0.05(+0.07%) |
Dec 21, 2017 | 69.12 | 69.90 | 68.97 | 69.07 | 4,779,313 | +0.08(+0.12%) |
Dec 20, 2017 | 69.84 | 70.33 | 68.91 | 68.98 | 4,446,888 | -0.56(-0.80%) |
Dec 19, 2017 | 70.97 | 71.28 | 69.51 | 69.54 | 6,012,519 | -1.18(-1.67%) |
Dec 18, 2017 | 70.87 | 71.02 | 70.42 | 70.72 | 6,139,530 | -0.06(-0.08%) |
Dec 15, 2017 | 69.88 | 70.95 | 69.88 | 70.78 | 11,576,876 | +1.42(+2.04%) |
Dec 14, 2017 | 69.46 | 69.91 | 69.27 | 69.36 | 5,866,203 | -0.08(-0.11%) |
Dec 13, 2017 | 69.34 | 69.64 | 69.11 | 69.44 | 5,277,335 | -0.07(-0.10%) |
Dec 12, 2017 | 69.51 | 70.09 | 69.34 | 69.51 | 5,731,354 | +0.62(+0.90%) |
Dec 11, 2017 | 68.83 | 69.12 | 68.53 | 68.89 | 4,130,683 | +0.17(+0.25%) |
Dec 08, 2017 | 68.72 | 68.76 | 68.27 | 68.72 | 4,844,494 | +0.42(+0.62%) |
Dec 07, 2017 | 69.18 | 69.58 | 68.06 | 68.30 | 6,485,591 | -0.79(-1.14%) |
Dec 06, 2017 | 69.15 | 69.34 | 68.59 | 69.08 | 6,125,342 | +0.49(+0.72%) |
Dec 05, 2017 | 67.45 | 69.06 | 67.45 | 68.59 | 6,361,366 | +0.89(+1.31%) |
Dec 04, 2017 | 68.93 | 68.97 | 67.59 | 67.70 | 10,248,710 | -1.19(-1.72%) |
Dec 01, 2017 | 69.90 | 69.99 | 68.33 | 68.89 | 7,070,214 | -0.73(-1.05%) |
Nov 30, 2017 | 70.07 | 70.17 | 69.56 | 69.62 | 6,672,044 | +0.02(+0.02%) |
Nov 29, 2017 | 69.77 | 70.34 | 69.48 | 69.60 | 4,651,048 | -0.30(-0.42%) |
Nov 28, 2017 | 69.23 | 70.00 | 68.96 | 69.90 | 6,811,401 | +0.89(+1.29%) |
Nov 27, 2017 | 70.58 | 70.81 | 68.71 | 69.01 | 7,487,196 | -1.56(-2.21%) |
Nov 24, 2017 | 70.09 | 70.78 | 70.02 | 70.57 | 3,734,596 | +0.77(+1.11%) |
Nov 22, 2017 | 70.15 | 70.33 | 69.55 | 69.80 | 6,256,469 | -0.27(-0.39%) |
Nov 21, 2017 | 70.35 | 71.30 | 69.93 | 70.07 | 12,981,539 | +3.19(+4.77%) |
Nov 20, 2017 | 67.29 | 67.58 | 66.87 | 66.88 | 8,785,070 | -0.50(-0.74%) |
Nov 17, 2017 | 66.82 | 67.89 | 66.76 | 67.38 | 8,373,696 | +0.19(+0.29%) |
Nov 16, 2017 | 66.98 | 67.54 | 66.94 | 67.18 | 5,610,710 | +0.49(+0.74%) |
Nov 15, 2017 | 66.96 | 67.08 | 66.64 | 66.69 | 4,890,429 | -0.41(-0.61%) |
Nov 14, 2017 | 66.91 | 67.28 | 66.65 | 67.10 | 3,186,547 | -0.03(-0.05%) |
Nov 13, 2017 | 67.20 | 67.32 | 66.34 | 67.13 | 4,735,102 | -0.11(-0.16%) |
Nov 10, 2017 | 68.15 | 68.21 | 66.38 | 67.24 | 7,569,622 | -1.25(-1.83%) |
Nov 09, 2017 | 67.93 | 68.76 | 67.35 | 68.50 | 10,385,770 | +2.54(+3.86%) |
Nov 08, 2017 | 66.25 | 66.25 | 65.46 | 65.96 | 5,271,053 | -0.17(-0.26%) |
Nov 07, 2017 | 66.03 | 66.28 | 65.82 | 66.13 | 4,312,085 | +0.27(+0.41%) |
Nov 06, 2017 | 66.51 | 66.53 | 65.80 | 65.85 | 4,750,820 | -0.63(-0.94%) |
Nov 03, 2017 | 65.79 | 66.72 | 65.32 | 66.48 | 8,183,283 | +0.47(+0.72%) |
Nov 02, 2017 | 68.07 | 68.30 | 65.41 | 66.01 | 12,123,779 | -2.07(-3.04%) |
Nov 01, 2017 | 68.17 | 68.80 | 67.82 | 68.07 | 6,059,694 | -0.18(-0.26%) |
Oct 31, 2017 | 68.21 | 68.50 | 67.93 | 68.25 | 5,440,921 | -0.01(-0.01%) |
Oct 30, 2017 | 68.69 | 68.71 | 67.39 | 68.26 | 7,071,534 | -0.65(-0.95%) |
Oct 27, 2017 | 68.57 | 69.24 | 68.41 | 68.91 | 9,135,877 | +0.73(+1.07%) |
Oct 26, 2017 | 66.88 | 68.42 | 66.85 | 68.18 | 8,648,764 | +1.05(+1.57%) |
Oct 25, 2017 | 66.61 | 67.23 | 66.32 | 67.13 | 5,788,345 | +0.46(+0.69%) |
Oct 24, 2017 | 67.06 | 67.13 | 66.49 | 66.68 | 5,264,315 | -0.31(-0.46%) |
Oct 23, 2017 | 66.73 | 67.17 | 66.40 | 66.98 | 5,676,445 | +0.58(+0.87%) |
Oct 20, 2017 | 66.77 | 66.86 | 66.26 | 66.40 | 4,923,946 | -0.12(-0.18%) |
Oct 19, 2017 | 66.96 | 66.49 | 66.52 | 3,262,299 | -0.09(-0.14%) | |
Oct 18, 2017 | 66.12 | 66.87 | 66.04 | 66.62 | 5,442,435 | +0.50(+0.76%) |
Oct 17, 2017 | 65.91 | 66.32 | 65.60 | 66.12 | 4,494,276 | +0.23(+0.35%) |
Oct 16, 2017 | 66.14 | 66.49 | 65.88 | 65.89 | 6,361,345 | -0.29(-0.44%) |
Oct 13, 2017 | 66.02 | 66.31 | 65.66 | 66.18 | 6,420,419 | +0.13(+0.19%) |
Oct 12, 2017 | 65.88 | 66.08 | 65.35 | 66.05 | 9,941,655 | -0.27(-0.41%) |
Oct 11, 2017 | 65.34 | 66.52 | 65.34 | 66.32 | 7,600,196 | +0.81(+1.23%) |
Oct 10, 2017 | 65.23 | 65.59 | 65.19 | 65.51 | 8,546,964 | +0.31(+0.47%) |
Oct 09, 2017 | 65.95 | 66.34 | 64.86 | 65.21 | 15,053,536 | -2.44(-3.61%) |
Oct 06, 2017 | 67.45 | 67.65 | 67.18 | 67.65 | 3,832,314 | +0.25(+0.38%) |
Oct 05, 2017 | 67.28 | 67.69 | 66.96 | 67.40 | 7,459,568 | +0.75(+1.12%) |
Oct 04, 2017 | 66.33 | 66.88 | 66.29 | 66.65 | 6,766,032 | +0.44(+0.67%) |
Oct 03, 2017 | 66.27 | 66.29 | 65.76 | 66.21 | 6,920,987 | +0.05(+0.08%) |