Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.30 | 68.30 | 68.30 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 68.66 | 68.97 | 68.15 | 68.52 | 173,163 | -0.08(-0.12%) |
Dec 27, 2017 | 68.29 | 68.79 | 68.23 | 68.60 | 222,081 | -0.32(-0.46%) |
Dec 22, 2017 | 69.41 | 69.53 | 68.85 | 68.92 | 280,084 | -0.69(-0.99%) |
Dec 21, 2017 | 69.75 | 69.96 | 69.40 | 69.61 | 234,199 | -0.08(-0.11%) |
Dec 20, 2017 | 69.00 | 69.92 | 68.75 | 69.69 | 423,268 | +1.00(+1.46%) |
Dec 19, 2017 | 68.91 | 69.33 | 68.56 | 68.69 | 347,602 | -0.26(-0.38%) |
Dec 18, 2017 | 69.41 | 69.99 | 68.91 | 68.95 | 417,238 | -0.53(-0.76%) |
Dec 15, 2017 | 68.57 | 70.00 | 68.32 | 69.48 | 2,727,927 | +1.29(+1.89%) |
Dec 14, 2017 | 68.24 | 68.98 | 68.16 | 68.19 | 369,432 | -0.02(-0.03%) |
Dec 13, 2017 | 68.18 | 68.82 | 68.10 | 68.21 | 395,231 | +0.31(+0.46%) |
Dec 12, 2017 | 67.87 | 68.44 | 67.69 | 67.90 | 688,784 | -0.18(-0.26%) |
Dec 11, 2017 | 68.68 | 68.68 | 67.91 | 68.08 | 308,057 | -0.51(-0.74%) |
Dec 08, 2017 | 68.30 | 68.80 | 68.04 | 68.59 | 256,241 | +0.33(+0.48%) |
Dec 07, 2017 | 67.58 | 68.45 | 67.58 | 68.26 | 385,805 | +0.73(+1.08%) |
Dec 06, 2017 | 66.78 | 68.17 | 66.59 | 67.53 | 432,484 | +0.53(+0.79%) |
Dec 05, 2017 | 66.97 | 67.52 | 66.85 | 67.00 | 307,795 | -0.04(-0.06%) |
Dec 04, 2017 | 67.45 | 67.78 | 66.89 | 67.04 | 473,831 | -0.35(-0.52%) |
Dec 01, 2017 | 67.77 | 67.98 | 67.36 | 67.39 | 407,120 | -0.70(-1.03%) |
Nov 30, 2017 | 68.20 | 68.42 | 67.89 | 68.09 | 504,875 | +0.08(+0.12%) |
Nov 29, 2017 | 69.03 | 69.03 | 67.58 | 68.01 | 480,702 | -0.72(-1.05%) |
Nov 28, 2017 | 69.00 | 69.19 | 68.64 | 68.73 | 408,620 | -0.13(-0.19%) |
Nov 27, 2017 | 68.98 | 69.36 | 68.50 | 68.86 | 300,684 | -0.30(-0.43%) |
Nov 24, 2017 | 68.32 | 69.20 | 68.22 | 69.16 | 187,513 | +0.84(+1.23%) |
Nov 23, 2017 | 68.54 | 68.87 | 68.20 | 68.32 | 55,695 | -0.08(-0.12%) |
Nov 22, 2017 | 68.71 | 68.98 | 68.34 | 68.40 | 291,395 | -0.48(-0.70%) |
Nov 21, 2017 | 67.96 | 68.96 | 67.88 | 68.88 | 330,605 | +0.87(+1.28%) |
Nov 20, 2017 | 68.04 | 68.24 | 67.75 | 68.01 | 417,197 | -0.27(-0.40%) |
Nov 17, 2017 | 68.15 | 68.73 | 68.05 | 68.28 | 397,880 | +0.12(+0.18%) |
Nov 16, 2017 | 67.71 | 68.93 | 67.65 | 68.16 | 436,902 | +0.31(+0.46%) |
Nov 15, 2017 | 67.88 | 68.25 | 67.76 | 67.85 | 390,707 | -0.09(-0.13%) |
Nov 14, 2017 | 67.40 | 68.31 | 67.31 | 67.94 | 512,798 | +0.52(+0.77%) |
Nov 13, 2017 | 67.04 | 68.13 | 67.00 | 67.42 | 429,010 | -0.23(-0.34%) |
Nov 10, 2017 | 66.99 | 68.09 | 66.78 | 67.65 | 584,936 | +0.72(+1.08%) |
Nov 09, 2017 | 65.99 | 66.95 | 65.86 | 66.93 | 332,390 | +0.57(+0.86%) |
Nov 08, 2017 | 67.00 | 67.23 | 65.14 | 66.36 | 1,137,948 | -1.77(-2.60%) |
Nov 07, 2017 | 68.19 | 68.49 | 67.42 | 68.13 | 440,733 | +0.00(+0.00%) |
Nov 06, 2017 | 67.93 | 68.27 | 67.80 | 68.13 | 354,407 | +0.14(+0.21%) |
Nov 03, 2017 | 67.40 | 68.01 | 67.02 | 67.99 | 581,132 | +0.42(+0.62%) |
Nov 02, 2017 | 67.54 | 68.07 | 67.45 | 67.57 | 468,738 | -0.08(-0.12%) |
Nov 01, 2017 | 68.87 | 68.89 | 67.59 | 67.65 | 583,532 | -0.90(-1.31%) |
Oct 31, 2017 | 68.96 | 69.36 | 68.52 | 68.55 | 308,261 | -0.45(-0.65%) |
Oct 30, 2017 | 68.49 | 69.18 | 68.49 | 69.00 | 284,045 | +0.24(+0.35%) |
Oct 27, 2017 | 68.44 | 68.96 | 68.44 | 68.76 | 367,112 | +0.21(+0.31%) |
Oct 26, 2017 | 68.00 | 68.66 | 68.00 | 68.55 | 214,596 | +0.58(+0.85%) |
Oct 25, 2017 | 67.57 | 68.00 | 67.49 | 67.97 | 361,137 | +0.39(+0.58%) |
Oct 24, 2017 | 67.74 | 67.91 | 67.38 | 67.58 | 187,651 | -0.15(-0.22%) |
Oct 23, 2017 | 66.96 | 67.80 | 66.94 | 67.73 | 178,708 | +0.87(+1.30%) |
Oct 20, 2017 | 67.00 | 67.34 | 66.78 | 66.86 | 438,483 | -0.05(-0.07%) |
Oct 19, 2017 | 66.65 | 67.00 | 66.50 | 66.91 | 273,272 | +0.13(+0.19%) |
Oct 18, 2017 | 66.90 | 67.23 | 66.78 | 66.78 | 237,769 | -0.09(-0.13%) |
Oct 17, 2017 | 66.06 | 67.02 | 66.00 | 66.87 | 263,798 | +0.67(+1.01%) |
Oct 16, 2017 | 66.57 | 66.57 | 65.95 | 66.20 | 274,038 | -0.37(-0.56%) |
Oct 13, 2017 | 65.84 | 66.66 | 65.84 | 66.57 | 361,291 | +0.74(+1.12%) |
Oct 12, 2017 | 65.58 | 66.03 | 65.58 | 65.83 | 299,697 | +0.03(+0.05%) |
Oct 11, 2017 | 65.92 | 66.12 | 65.73 | 65.80 | 188,829 | -0.04(-0.06%) |
Oct 10, 2017 | 65.55 | 65.94 | 65.33 | 65.84 | 311,460 | +0.10(+0.15%) |
Oct 06, 2017 | 65.45 | 65.85 | 65.27 | 65.74 | 286,283 | +0.18(+0.27%) |
Oct 05, 2017 | 64.72 | 65.82 | 64.71 | 65.56 | 469,293 | +0.96(+1.49%) |
Oct 04, 2017 | 63.74 | 64.73 | 63.71 | 64.60 | 392,243 | +0.78(+1.22%) |
Oct 03, 2017 | 64.32 | 64.56 | 63.71 | 63.82 | 425,198 | -0.58(-0.90%) |