Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.94 | 69.94 | 69.94 | 0 | -0.28(-0.40%) | |
Dec 28, 2017 | 70.58 | 70.58 | 70.09 | 70.22 | 48,976 | -0.43(-0.61%) |
Dec 27, 2017 | 70.98 | 71.03 | 70.54 | 70.65 | 42,282 | -0.26(-0.37%) |
Dec 26, 2017 | 70.34 | 71.18 | 70.34 | 70.91 | 29,709 | +0.58(+0.82%) |
Dec 22, 2017 | 70.28 | 70.49 | 69.98 | 70.33 | 37,504 | +0.26(+0.37%) |
Dec 21, 2017 | 69.59 | 70.29 | 69.53 | 70.07 | 85,310 | +0.83(+1.20%) |
Dec 20, 2017 | 69.07 | 69.30 | 68.83 | 69.24 | 62,566 | +0.30(+0.44%) |
Dec 19, 2017 | 69.22 | 69.23 | 68.86 | 68.94 | 60,167 | +0.16(+0.23%) |
Dec 18, 2017 | 68.38 | 69.04 | 68.38 | 68.78 | 65,706 | +0.39(+0.57%) |
Dec 15, 2017 | 68.82 | 68.84 | 68.19 | 68.39 | 117,726 | -0.71(-1.03%) |
Dec 14, 2017 | 69.21 | 69.42 | 68.84 | 69.10 | 101,723 | -0.38(-0.55%) |
Dec 13, 2017 | 68.77 | 69.76 | 68.74 | 69.48 | 145,749 | +2.45(+3.66%) |
Dec 12, 2017 | 66.86 | 67.17 | 66.73 | 67.03 | 105,130 | +0.10(+0.15%) |
Dec 11, 2017 | 66.39 | 67.12 | 66.39 | 66.93 | 105,931 | +0.61(+0.92%) |
Dec 08, 2017 | 66.27 | 66.36 | 65.87 | 66.32 | 68,350 | +0.41(+0.62%) |
Dec 07, 2017 | 65.97 | 66.12 | 65.69 | 65.91 | 165,674 | -0.23(-0.35%) |
Dec 06, 2017 | 67.00 | 67.00 | 65.82 | 66.14 | 112,650 | -1.65(-2.43%) |
Dec 05, 2017 | 68.16 | 68.37 | 67.62 | 67.79 | 100,264 | -0.03(-0.04%) |
Dec 04, 2017 | 68.24 | 68.29 | 67.69 | 67.82 | 90,098 | +0.16(+0.24%) |
Dec 01, 2017 | 67.48 | 67.95 | 67.18 | 67.66 | 99,428 | +0.12(+0.18%) |
Nov 30, 2017 | 67.16 | 67.80 | 67.16 | 67.54 | 129,760 | +0.63(+0.94%) |
Nov 29, 2017 | 67.41 | 67.41 | 66.70 | 66.91 | 75,885 | -1.28(-1.88%) |
Nov 28, 2017 | 68.24 | 68.31 | 67.95 | 68.19 | 60,233 | +0.00(+0.00%) |
Nov 27, 2017 | 68.43 | 68.74 | 68.05 | 68.19 | 57,516 | -0.23(-0.34%) |
Nov 24, 2017 | 68.46 | 68.78 | 68.19 | 68.42 | 46,230 | -0.05(-0.07%) |
Nov 22, 2017 | 67.96 | 68.48 | 67.85 | 68.47 | 105,531 | +1.63(+2.44%) |
Nov 21, 2017 | 66.96 | 67.46 | 66.66 | 66.84 | 112,123 | +0.87(+1.32%) |
Nov 20, 2017 | 66.42 | 66.42 | 65.51 | 65.97 | 114,312 | -1.00(-1.49%) |
Nov 17, 2017 | 67.29 | 67.29 | 66.78 | 66.97 | 119,006 | -0.73(-1.08%) |
Nov 16, 2017 | 67.50 | 68.13 | 67.47 | 67.70 | 142,861 | +0.08(+0.12%) |
Nov 15, 2017 | 67.64 | 67.70 | 67.06 | 67.62 | 123,148 | -0.99(-1.44%) |
Nov 14, 2017 | 69.76 | 69.76 | 68.61 | 68.61 | 76,283 | -1.59(-2.26%) |
Nov 13, 2017 | 70.36 | 70.66 | 70.12 | 70.20 | 55,131 | -1.26(-1.76%) |
Nov 10, 2017 | 71.30 | 71.69 | 71.19 | 71.46 | 69,922 | +0.11(+0.15%) |
Nov 09, 2017 | 71.07 | 71.47 | 70.89 | 71.35 | 71,856 | +0.35(+0.49%) |
Nov 08, 2017 | 71.17 | 71.24 | 70.58 | 71.00 | 75,430 | -0.79(-1.10%) |
Nov 07, 2017 | 71.21 | 72.00 | 71.21 | 71.79 | 196,215 | +0.46(+0.64%) |
Nov 06, 2017 | 69.62 | 71.38 | 69.41 | 71.33 | 172,472 | +3.54(+5.22%) |
Nov 03, 2017 | 68.48 | 68.48 | 67.66 | 67.79 | 85,888 | -1.03(-1.50%) |
Nov 02, 2017 | 67.69 | 68.96 | 67.54 | 68.82 | 149,549 | +2.78(+4.21%) |
Nov 01, 2017 | 65.89 | 66.26 | 65.59 | 66.04 | 144,993 | +0.54(+0.82%) |
Oct 31, 2017 | 65.50 | 65.72 | 65.21 | 65.50 | 75,903 | -0.10(-0.15%) |
Oct 30, 2017 | 65.11 | 65.82 | 65.03 | 65.60 | 103,126 | +1.31(+2.04%) |
Oct 27, 2017 | 63.88 | 64.56 | 63.76 | 64.29 | 63,677 | +0.77(+1.21%) |
Oct 26, 2017 | 63.49 | 64.13 | 63.49 | 63.52 | 61,947 | +0.15(+0.24%) |
Oct 25, 2017 | 63.84 | 63.84 | 62.91 | 63.37 | 80,813 | -0.27(-0.42%) |
Oct 24, 2017 | 63.43 | 63.84 | 63.43 | 63.64 | 79,788 | +0.31(+0.49%) |
Oct 23, 2017 | 64.05 | 64.05 | 63.22 | 63.33 | 90,043 | -0.90(-1.40%) |
Oct 20, 2017 | 64.17 | 64.49 | 64.12 | 64.23 | 81,994 | +0.17(+0.27%) |
Oct 19, 2017 | 64.49 | 64.49 | 63.78 | 64.06 | 107,420 | -0.86(-1.32%) |
Oct 18, 2017 | 64.71 | 65.05 | 64.71 | 64.92 | 62,952 | +0.18(+0.28%) |
Oct 17, 2017 | 65.09 | 65.11 | 64.37 | 64.74 | 79,865 | -0.39(-0.60%) |
Oct 16, 2017 | 64.43 | 65.26 | 64.43 | 65.13 | 160,225 | +0.90(+1.40%) |
Oct 13, 2017 | 64.18 | 64.43 | 64.14 | 64.23 | 47,954 | +0.48(+0.75%) |
Oct 12, 2017 | 64.11 | 64.11 | 63.58 | 63.75 | 88,254 | -0.87(-1.35%) |
Oct 11, 2017 | 64.69 | 64.69 | 64.30 | 64.62 | 50,194 | -0.07(-0.11%) |
Oct 10, 2017 | 64.46 | 64.70 | 64.05 | 64.69 | 83,883 | +0.88(+1.38%) |
Oct 09, 2017 | 63.89 | 64.13 | 63.76 | 63.81 | 36,048 | -0.04(-0.06%) |
Oct 06, 2017 | 64.01 | 64.21 | 63.71 | 63.85 | 102,063 | -1.26(-1.94%) |
Oct 05, 2017 | 64.69 | 65.23 | 64.35 | 65.11 | 81,103 | +0.94(+1.46%) |
Oct 04, 2017 | 64.40 | 64.48 | 64.15 | 64.17 | 44,588 | -0.20(-0.31%) |
Oct 03, 2017 | 64.30 | 64.50 | 63.77 | 64.37 | 85,252 | +0.42(+0.66%) |