Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.77 | 65.77 | 65.77 | 0 | -0.36(-0.55%) | |
Dec 28, 2017 | 66.12 | 66.29 | 65.65 | 66.13 | 1,062,772 | +0.13(+0.20%) |
Dec 27, 2017 | 66.00 | 66.18 | 65.74 | 66.00 | 1,010,973 | -0.16(-0.24%) |
Dec 26, 2017 | 66.37 | 66.82 | 65.88 | 66.16 | 846,716 | -0.31(-0.47%) |
Dec 22, 2017 | 66.63 | 66.84 | 66.10 | 66.47 | 1,553,165 | +0.06(+0.09%) |
Dec 21, 2017 | 66.05 | 66.72 | 65.94 | 66.41 | 2,723,738 | +0.83(+1.27%) |
Dec 20, 2017 | 66.30 | 66.39 | 64.87 | 65.58 | 1,604,646 | +0.02(+0.02%) |
Dec 19, 2017 | 65.95 | 66.27 | 65.50 | 65.56 | 2,763,833 | +0.21(+0.32%) |
Dec 18, 2017 | 65.24 | 65.79 | 64.95 | 65.35 | 2,212,581 | +0.73(+1.14%) |
Dec 15, 2017 | 63.93 | 65.07 | 63.74 | 64.62 | 4,677,862 | +1.17(+1.84%) |
Dec 14, 2017 | 64.31 | 64.42 | 63.44 | 63.45 | 1,951,808 | -0.58(-0.90%) |
Dec 13, 2017 | 64.78 | 65.26 | 63.96 | 64.02 | 2,154,620 | -0.80(-1.23%) |
Dec 12, 2017 | 64.82 | 65.12 | 64.11 | 64.82 | 2,081,498 | +0.91(+1.42%) |
Dec 11, 2017 | 64.33 | 64.52 | 63.71 | 63.92 | 1,666,343 | -0.55(-0.85%) |
Dec 08, 2017 | 64.09 | 64.64 | 63.93 | 64.47 | 1,785,918 | +0.73(+1.15%) |
Dec 07, 2017 | 62.48 | 64.14 | 62.43 | 63.74 | 2,401,449 | +0.91(+1.44%) |
Dec 06, 2017 | 63.15 | 63.43 | 62.73 | 62.83 | 1,836,960 | -0.54(-0.85%) |
Dec 05, 2017 | 64.32 | 64.63 | 63.30 | 63.37 | 1,809,330 | -0.88(-1.37%) |
Dec 04, 2017 | 64.61 | 65.51 | 64.61 | 64.25 | 4,193,710 | +1.00(+1.59%) |
Dec 01, 2017 | 63.00 | 64.02 | 62.21 | 63.25 | 2,721,490 | +0.35(+0.56%) |
Nov 30, 2017 | 63.55 | 64.38 | 62.82 | 62.89 | 3,511,013 | -0.14(-0.22%) |
Nov 29, 2017 | 61.50 | 64.04 | 61.49 | 63.03 | 4,241,772 | +2.01(+3.29%) |
Nov 28, 2017 | 59.39 | 61.16 | 59.39 | 61.02 | 2,334,741 | +1.65(+2.78%) |
Nov 27, 2017 | 59.46 | 59.86 | 59.18 | 59.37 | 1,377,042 | -0.02(-0.04%) |
Nov 24, 2017 | 60.08 | 60.14 | 59.29 | 59.39 | 574,270 | -0.51(-0.84%) |
Nov 22, 2017 | 60.02 | 60.46 | 59.77 | 59.90 | 1,159,681 | -0.05(-0.08%) |
Nov 21, 2017 | 60.44 | 60.44 | 59.78 | 59.94 | 1,551,405 | -0.30(-0.50%) |
Nov 20, 2017 | 59.95 | 60.42 | 59.85 | 60.24 | 1,619,877 | +0.51(+0.85%) |
Nov 17, 2017 | 59.11 | 60.26 | 58.79 | 59.74 | 1,672,288 | +0.54(+0.91%) |
Nov 16, 2017 | 60.05 | 60.39 | 59.12 | 59.20 | 1,591,934 | -0.35(-0.58%) |
Nov 15, 2017 | 58.66 | 60.16 | 58.00 | 59.55 | 2,573,712 | +0.13(+0.22%) |
Nov 14, 2017 | 57.77 | 59.90 | 57.77 | 59.42 | 3,388,209 | +1.34(+2.30%) |
Nov 13, 2017 | 56.11 | 58.24 | 55.98 | 58.08 | 2,988,868 | +1.52(+2.68%) |
Nov 10, 2017 | 57.03 | 57.54 | 56.54 | 56.57 | 1,544,074 | -0.26(-0.46%) |
Nov 09, 2017 | 56.96 | 57.60 | 56.12 | 56.83 | 1,845,452 | -0.65(-1.13%) |
Nov 08, 2017 | 57.89 | 58.04 | 57.05 | 57.48 | 2,623,938 | -0.77(-1.32%) |
Nov 07, 2017 | 60.01 | 60.17 | 58.14 | 58.25 | 2,128,277 | -1.80(-2.99%) |
Nov 06, 2017 | 60.02 | 60.18 | 59.54 | 60.05 | 1,489,439 | -0.16(-0.26%) |
Nov 03, 2017 | 59.79 | 60.58 | 59.67 | 60.20 | 2,098,695 | +0.23(+0.39%) |
Nov 02, 2017 | 59.22 | 60.33 | 58.97 | 59.97 | 1,966,040 | +0.75(+1.26%) |
Nov 01, 2017 | 59.70 | 60.23 | 59.18 | 59.22 | 1,538,240 | -0.09(-0.15%) |
Oct 31, 2017 | 59.37 | 60.00 | 59.23 | 59.31 | 1,598,014 | -0.19(-0.32%) |
Oct 30, 2017 | 59.85 | 60.08 | 59.18 | 59.50 | 1,272,343 | -0.73(-1.22%) |
Oct 27, 2017 | 59.90 | 60.39 | 59.78 | 60.23 | 1,278,818 | +0.06(+0.10%) |
Oct 26, 2017 | 59.73 | 60.40 | 59.73 | 60.17 | 1,739,608 | +0.63(+1.05%) |
Oct 25, 2017 | 60.56 | 60.58 | 59.14 | 59.55 | 1,761,579 | -0.51(-0.85%) |
Oct 24, 2017 | 59.64 | 60.42 | 59.63 | 60.06 | 2,600,707 | +0.77(+1.30%) |
Oct 23, 2017 | 59.74 | 59.80 | 59.22 | 59.29 | 2,954,037 | -0.40(-0.67%) |
Oct 20, 2017 | 59.26 | 59.79 | 59.06 | 59.69 | 2,889,666 | +1.20(+2.05%) |
Oct 19, 2017 | 57.25 | 58.59 | 56.84 | 58.49 | 2,427,658 | +0.69(+1.19%) |
Oct 18, 2017 | 57.02 | 57.95 | 56.49 | 57.80 | 2,663,277 | +1.34(+2.37%) |
Oct 17, 2017 | 57.40 | 57.99 | 56.36 | 56.47 | 3,465,199 | -0.41(-0.72%) |
Oct 16, 2017 | 57.08 | 57.48 | 56.60 | 56.88 | 3,067,684 | -0.16(-0.28%) |
Oct 13, 2017 | 57.16 | 57.41 | 56.53 | 57.03 | 1,705,923 | -0.21(-0.37%) |
Oct 12, 2017 | 57.92 | 58.03 | 57.17 | 57.25 | 1,759,113 | -0.56(-0.97%) |
Oct 11, 2017 | 57.89 | 57.89 | 57.55 | 57.80 | 1,131,341 | -0.29(-0.49%) |
Oct 10, 2017 | 57.87 | 58.38 | 57.69 | 58.09 | 1,483,924 | +0.41(+0.71%) |
Oct 09, 2017 | 58.20 | 58.26 | 57.59 | 57.68 | 1,427,849 | -0.38(-0.66%) |
Oct 06, 2017 | 58.41 | 58.85 | 57.92 | 58.07 | 2,292,511 | -0.06(-0.10%) |
Oct 05, 2017 | 57.12 | 58.17 | 56.64 | 58.13 | 2,734,463 | +1.28(+2.26%) |
Oct 04, 2017 | 57.50 | 57.88 | 56.75 | 56.85 | 2,127,740 | -0.66(-1.14%) |
Oct 03, 2017 | 57.85 | 57.92 | 57.08 | 57.50 | 2,177,384 | -0.36(-0.63%) |