Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.71 | 68.71 | 68.71 | 0 | -0.33(-0.48%) | |
Dec 28, 2017 | 69.14 | 69.24 | 68.80 | 69.04 | 744,972 | -0.06(-0.08%) |
Dec 27, 2017 | 69.23 | 69.33 | 68.91 | 69.10 | 1,216,043 | +0.10(+0.15%) |
Dec 26, 2017 | 69.05 | 69.19 | 68.60 | 68.99 | 830,568 | +0.33(+0.49%) |
Dec 22, 2017 | 68.93 | 69.02 | 68.47 | 68.66 | 1,410,975 | -0.28(-0.40%) |
Dec 21, 2017 | 69.62 | 69.92 | 68.93 | 68.94 | 1,219,911 | -0.41(-0.59%) |
Dec 20, 2017 | 69.32 | 69.77 | 68.83 | 69.35 | 1,893,896 | -0.09(-0.12%) |
Dec 19, 2017 | 69.45 | 70.18 | 69.36 | 69.43 | 2,040,503 | +0.16(+0.23%) |
Dec 18, 2017 | 68.63 | 69.55 | 68.58 | 69.27 | 1,738,255 | +0.64(+0.93%) |
Dec 15, 2017 | 68.87 | 68.93 | 68.21 | 68.63 | 2,981,138 | +0.19(+0.28%) |
Dec 14, 2017 | 68.91 | 69.11 | 68.26 | 68.44 | 1,430,657 | -0.59(-0.86%) |
Dec 13, 2017 | 68.80 | 69.61 | 68.72 | 69.03 | 1,672,489 | +0.14(+0.21%) |
Dec 12, 2017 | 68.89 | 69.30 | 68.32 | 68.89 | 2,033,972 | +0.44(+0.64%) |
Dec 11, 2017 | 68.52 | 68.64 | 68.21 | 68.45 | 1,229,403 | -0.10(-0.15%) |
Dec 08, 2017 | 68.56 | 68.65 | 68.00 | 68.55 | 1,719,577 | +0.23(+0.34%) |
Dec 07, 2017 | 67.69 | 68.52 | 67.49 | 68.32 | 2,825,094 | +0.64(+0.94%) |
Dec 06, 2017 | 67.33 | 67.82 | 67.22 | 67.69 | 1,580,561 | +0.11(+0.17%) |
Dec 05, 2017 | 67.54 | 68.45 | 67.33 | 67.57 | 2,371,243 | -0.16(-0.24%) |
Dec 04, 2017 | 69.09 | 69.41 | 67.71 | 67.73 | 3,755,143 | -1.22(-1.77%) |
Dec 01, 2017 | 68.88 | 69.00 | 68.20 | 68.95 | 2,025,992 | +0.01(+0.01%) |
Nov 30, 2017 | 68.52 | 69.35 | 68.52 | 68.94 | 2,728,382 | +0.65(+0.95%) |
Nov 29, 2017 | 68.66 | 68.76 | 67.98 | 68.30 | 1,697,229 | +0.21(+0.31%) |
Nov 28, 2017 | 68.28 | 68.32 | 67.96 | 68.09 | 2,737,099 | -0.14(-0.21%) |
Nov 27, 2017 | 68.18 | 68.48 | 67.92 | 68.23 | 2,094,451 | +0.24(+0.35%) |
Nov 24, 2017 | 67.88 | 68.12 | 67.65 | 67.99 | 1,258,489 | +0.21(+0.31%) |
Nov 22, 2017 | 68.03 | 68.51 | 67.67 | 67.78 | 1,506,956 | -0.28(-0.41%) |
Nov 21, 2017 | 67.74 | 68.80 | 67.69 | 68.06 | 2,857,594 | +0.39(+0.58%) |
Nov 20, 2017 | 67.52 | 67.85 | 67.23 | 67.67 | 2,378,887 | +0.15(+0.23%) |
Nov 17, 2017 | 66.99 | 67.83 | 66.99 | 67.51 | 2,469,411 | +0.36(+0.54%) |
Nov 16, 2017 | 66.73 | 67.23 | 66.48 | 67.15 | 2,155,311 | +0.75(+1.13%) |
Nov 15, 2017 | 66.47 | 67.08 | 66.14 | 66.40 | 2,176,189 | -0.27(-0.40%) |
Nov 14, 2017 | 65.60 | 66.71 | 65.40 | 66.67 | 2,487,097 | +0.97(+1.48%) |
Nov 13, 2017 | 65.82 | 66.09 | 65.39 | 65.69 | 2,880,776 | -0.24(-0.36%) |
Nov 10, 2017 | 65.76 | 66.04 | 65.41 | 65.93 | 1,998,189 | -0.16(-0.25%) |
Nov 09, 2017 | 65.96 | 66.28 | 65.77 | 66.09 | 2,523,492 | -0.20(-0.30%) |
Nov 08, 2017 | 64.85 | 66.40 | 64.62 | 66.29 | 4,124,508 | +1.11(+1.70%) |
Nov 07, 2017 | 66.40 | 66.91 | 64.89 | 65.18 | 5,261,224 | -1.20(-1.81%) |
Nov 06, 2017 | 65.63 | 67.12 | 65.56 | 66.38 | 4,079,584 | +0.97(+1.48%) |
Nov 03, 2017 | 64.53 | 65.52 | 64.22 | 65.41 | 4,537,276 | +1.31(+2.05%) |
Nov 02, 2017 | 61.23 | 64.61 | 61.23 | 64.10 | 5,445,522 | +2.67(+4.34%) |
Nov 01, 2017 | 61.14 | 61.98 | 60.96 | 61.43 | 3,219,656 | +0.66(+1.08%) |
Oct 31, 2017 | 60.38 | 61.08 | 60.23 | 60.77 | 3,988,867 | +0.55(+0.92%) |
Oct 30, 2017 | 60.99 | 60.99 | 60.02 | 60.22 | 4,108,311 | -0.77(-1.26%) |
Oct 27, 2017 | 60.72 | 61.30 | 60.49 | 60.99 | 3,057,624 | +0.30(+0.49%) |
Oct 26, 2017 | 61.51 | 61.51 | 60.55 | 60.70 | 3,268,841 | -0.61(-0.99%) |
Oct 25, 2017 | 61.72 | 61.89 | 61.21 | 61.31 | 2,062,913 | -0.57(-0.92%) |
Oct 24, 2017 | 62.21 | 62.59 | 61.74 | 61.88 | 1,869,979 | -0.29(-0.46%) |
Oct 23, 2017 | 63.04 | 63.18 | 62.16 | 62.16 | 1,871,454 | -0.63(-1.00%) |
Oct 20, 2017 | 62.50 | 62.84 | 62.13 | 62.79 | 1,774,824 | +0.34(+0.55%) |
Oct 19, 2017 | 62.37 | 62.55 | 62.05 | 62.45 | 1,650,916 | +0.02(+0.03%) |
Oct 18, 2017 | 62.76 | 62.76 | 62.14 | 62.43 | 1,809,647 | -0.24(-0.38%) |
Oct 17, 2017 | 62.52 | 62.95 | 62.31 | 62.67 | 2,364,470 | +0.10(+0.15%) |
Oct 16, 2017 | 62.46 | 62.66 | 62.24 | 62.57 | 2,576,362 | +0.26(+0.41%) |
Oct 13, 2017 | 61.83 | 62.40 | 61.63 | 62.32 | 2,521,979 | +0.50(+0.82%) |
Oct 12, 2017 | 61.17 | 61.84 | 61.13 | 61.81 | 1,930,087 | +0.60(+0.98%) |
Oct 11, 2017 | 60.85 | 61.21 | 60.74 | 61.21 | 1,692,816 | +0.28(+0.45%) |
Oct 10, 2017 | 60.71 | 60.97 | 60.41 | 60.94 | 2,115,740 | +0.25(+0.41%) |
Oct 09, 2017 | 60.76 | 60.82 | 60.48 | 60.69 | 1,320,683 | -0.02(-0.03%) |
Oct 06, 2017 | 60.71 | 60.91 | 60.54 | 60.71 | 2,671,119 | +0.00(+0.00%) |
Oct 05, 2017 | 60.39 | 60.94 | 60.26 | 60.71 | 2,463,122 | +0.17(+0.28%) |
Oct 04, 2017 | 60.64 | 60.95 | 60.45 | 60.54 | 2,052,386 | -0.02(-0.03%) |
Oct 03, 2017 | 60.71 | 61.04 | 60.37 | 60.55 | 1,900,203 | -0.15(-0.25%) |