Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.07 | 69.07 | 69.07 | 0 | -0.34(-0.48%) | |
Dec 28, 2017 | 69.50 | 69.60 | 69.16 | 69.40 | 741,091 | -0.06(-0.08%) |
Dec 27, 2017 | 69.59 | 69.69 | 69.27 | 69.46 | 1,209,708 | +0.11(+0.15%) |
Dec 26, 2017 | 69.41 | 69.56 | 68.96 | 69.35 | 826,241 | +0.34(+0.49%) |
Dec 22, 2017 | 69.29 | 69.38 | 68.83 | 69.02 | 1,403,625 | -0.28(-0.40%) |
Dec 21, 2017 | 69.99 | 70.28 | 69.29 | 69.30 | 1,213,556 | -0.41(-0.59%) |
Dec 20, 2017 | 69.68 | 70.14 | 69.19 | 69.71 | 1,884,030 | -0.09(-0.12%) |
Dec 19, 2017 | 69.81 | 70.54 | 69.73 | 69.79 | 2,029,873 | +0.16(+0.23%) |
Dec 18, 2017 | 68.99 | 69.91 | 68.94 | 69.63 | 1,729,200 | +0.64(+0.93%) |
Dec 15, 2017 | 69.23 | 69.29 | 68.57 | 68.99 | 2,965,608 | +0.19(+0.28%) |
Dec 14, 2017 | 69.27 | 69.47 | 68.62 | 68.80 | 1,423,204 | -0.59(-0.86%) |
Dec 13, 2017 | 69.16 | 69.98 | 69.08 | 69.39 | 1,663,776 | +0.14(+0.21%) |
Dec 12, 2017 | 69.25 | 69.66 | 68.68 | 69.25 | 2,023,376 | +0.44(+0.64%) |
Dec 11, 2017 | 68.87 | 69.00 | 68.57 | 68.81 | 1,222,999 | -0.11(-0.15%) |
Dec 08, 2017 | 68.92 | 69.01 | 68.35 | 68.91 | 1,710,619 | +0.23(+0.34%) |
Dec 07, 2017 | 68.04 | 68.87 | 67.84 | 68.68 | 2,810,377 | +0.64(+0.94%) |
Dec 06, 2017 | 67.69 | 68.17 | 67.57 | 68.04 | 1,572,327 | +0.12(+0.17%) |
Dec 05, 2017 | 67.90 | 68.81 | 67.69 | 67.93 | 2,358,890 | -0.16(-0.24%) |
Dec 04, 2017 | 69.45 | 69.78 | 68.06 | 68.09 | 3,735,581 | -1.23(-1.77%) |
Dec 01, 2017 | 69.24 | 69.36 | 68.56 | 69.32 | 2,015,438 | +0.01(+0.01%) |
Nov 30, 2017 | 68.87 | 69.71 | 68.87 | 69.31 | 2,714,169 | +0.65(+0.95%) |
Nov 29, 2017 | 69.02 | 69.12 | 68.34 | 68.65 | 1,688,387 | +0.21(+0.31%) |
Nov 28, 2017 | 68.63 | 68.67 | 68.32 | 68.44 | 2,722,841 | -0.14(-0.21%) |
Nov 27, 2017 | 68.54 | 68.84 | 68.28 | 68.59 | 2,083,540 | +0.24(+0.35%) |
Nov 24, 2017 | 68.23 | 68.47 | 68.00 | 68.35 | 1,251,933 | +0.21(+0.31%) |
Nov 22, 2017 | 68.39 | 68.86 | 68.02 | 68.14 | 1,499,105 | -0.28(-0.41%) |
Nov 21, 2017 | 68.10 | 69.16 | 68.04 | 68.41 | 2,842,708 | +0.39(+0.58%) |
Nov 20, 2017 | 67.88 | 68.20 | 67.58 | 68.02 | 2,366,495 | +0.15(+0.23%) |
Nov 17, 2017 | 67.34 | 68.18 | 67.34 | 67.87 | 2,456,547 | +0.36(+0.54%) |
Nov 16, 2017 | 67.08 | 67.58 | 66.83 | 67.50 | 2,144,083 | +0.76(+1.13%) |
Nov 15, 2017 | 66.81 | 67.43 | 66.49 | 66.75 | 2,164,853 | -0.27(-0.40%) |
Nov 14, 2017 | 65.94 | 67.06 | 65.74 | 67.01 | 2,474,140 | +0.98(+1.48%) |
Nov 13, 2017 | 66.16 | 66.44 | 65.73 | 66.04 | 2,865,769 | -0.24(-0.36%) |
Nov 10, 2017 | 66.10 | 66.38 | 65.75 | 66.28 | 1,987,780 | -0.16(-0.25%) |
Nov 09, 2017 | 66.31 | 66.63 | 66.11 | 66.44 | 2,510,346 | -0.20(-0.30%) |
Nov 08, 2017 | 65.19 | 66.75 | 64.96 | 66.64 | 4,103,021 | +1.12(+1.70%) |
Nov 07, 2017 | 66.75 | 67.26 | 65.23 | 65.52 | 5,233,815 | -1.21(-1.81%) |
Nov 06, 2017 | 65.97 | 67.47 | 65.91 | 66.73 | 4,058,332 | +0.98(+1.48%) |
Nov 03, 2017 | 64.87 | 65.86 | 64.56 | 65.75 | 4,513,639 | +1.32(+2.05%) |
Nov 02, 2017 | 61.55 | 64.94 | 61.55 | 64.43 | 5,417,153 | +2.68(+4.34%) |
Nov 01, 2017 | 61.46 | 62.30 | 61.28 | 61.75 | 3,202,884 | +0.66(+1.08%) |
Oct 31, 2017 | 60.70 | 61.40 | 60.55 | 61.09 | 3,968,087 | +0.56(+0.92%) |
Oct 30, 2017 | 61.31 | 61.31 | 60.34 | 60.54 | 4,086,909 | -0.78(-1.26%) |
Oct 27, 2017 | 61.03 | 61.62 | 60.80 | 61.31 | 3,041,696 | +0.30(+0.49%) |
Oct 26, 2017 | 61.83 | 61.83 | 60.87 | 61.02 | 3,251,812 | -0.61(-0.99%) |
Oct 25, 2017 | 62.04 | 62.21 | 61.53 | 61.63 | 2,052,166 | -0.57(-0.92%) |
Oct 24, 2017 | 62.54 | 62.92 | 62.07 | 62.20 | 1,860,238 | -0.29(-0.46%) |
Oct 23, 2017 | 63.37 | 63.51 | 62.48 | 62.49 | 1,861,705 | -0.63(-1.00%) |
Oct 20, 2017 | 62.82 | 63.17 | 62.45 | 63.12 | 1,765,578 | +0.34(+0.55%) |
Oct 19, 2017 | 62.70 | 62.88 | 62.37 | 62.78 | 1,642,315 | +0.02(+0.03%) |
Oct 18, 2017 | 63.09 | 63.09 | 62.46 | 62.76 | 1,800,220 | -0.24(-0.38%) |
Oct 17, 2017 | 62.84 | 63.28 | 62.63 | 63.00 | 2,352,153 | +0.10(+0.15%) |
Oct 16, 2017 | 62.79 | 62.99 | 62.57 | 62.90 | 2,562,940 | +0.26(+0.41%) |
Oct 13, 2017 | 62.15 | 62.72 | 61.95 | 62.64 | 2,508,840 | +0.51(+0.82%) |
Oct 12, 2017 | 61.49 | 62.16 | 61.45 | 62.13 | 1,920,032 | +0.60(+0.98%) |
Oct 11, 2017 | 61.17 | 61.53 | 61.06 | 61.53 | 1,683,997 | +0.28(+0.45%) |
Oct 10, 2017 | 61.02 | 61.29 | 60.73 | 61.25 | 2,104,718 | +0.25(+0.41%) |
Oct 09, 2017 | 61.08 | 61.14 | 60.79 | 61.01 | 1,313,803 | -0.02(-0.03%) |
Oct 06, 2017 | 61.02 | 61.23 | 60.86 | 61.02 | 2,657,204 | +0.00(+0.00%) |
Oct 05, 2017 | 60.71 | 61.25 | 60.57 | 61.02 | 2,450,290 | +0.17(+0.28%) |
Oct 04, 2017 | 60.96 | 61.27 | 60.77 | 60.85 | 2,041,694 | -0.02(-0.03%) |
Oct 03, 2017 | 61.02 | 61.36 | 60.69 | 60.87 | 1,890,304 | -0.15(-0.25%) |