Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.00 | 65.00 | 65.00 | 0 | +0.04(+0.06%) | |
Dec 28, 2017 | 64.81 | 65.04 | 64.57 | 64.96 | 1,824,788 | +0.23(+0.36%) |
Dec 27, 2017 | 64.75 | 64.90 | 64.46 | 64.73 | 3,261,611 | +0.21(+0.33%) |
Dec 26, 2017 | 64.70 | 64.83 | 64.20 | 64.52 | 1,112,947 | -0.19(-0.30%) |
Dec 22, 2017 | 64.88 | 65.09 | 64.33 | 64.71 | 2,613,233 | +0.13(+0.20%) |
Dec 21, 2017 | 64.68 | 64.98 | 64.43 | 64.58 | 2,213,853 | +0.08(+0.13%) |
Dec 20, 2017 | 65.60 | 65.65 | 64.32 | 64.50 | 3,752,723 | -0.97(-1.48%) |
Dec 19, 2017 | 65.86 | 66.21 | 65.47 | 65.47 | 3,926,708 | -0.13(-0.20%) |
Dec 18, 2017 | 65.21 | 65.73 | 65.11 | 65.60 | 2,808,569 | +0.66(+1.02%) |
Dec 15, 2017 | 65.34 | 65.67 | 64.87 | 64.93 | 4,137,528 | +0.16(+0.24%) |
Dec 14, 2017 | 65.00 | 65.48 | 64.55 | 64.78 | 3,237,233 | -0.15(-0.23%) |
Dec 13, 2017 | 65.43 | 65.73 | 64.90 | 64.92 | 2,179,672 | -0.48(-0.73%) |
Dec 12, 2017 | 65.40 | 65.56 | 65.05 | 65.40 | 2,317,997 | +0.36(+0.55%) |
Dec 11, 2017 | 65.17 | 65.39 | 64.76 | 65.05 | 1,614,211 | -0.11(-0.17%) |
Dec 08, 2017 | 64.55 | 65.16 | 64.23 | 65.16 | 1,799,622 | +0.50(+0.77%) |
Dec 07, 2017 | 64.74 | 64.93 | 63.66 | 64.66 | 2,887,583 | -0.32(-0.49%) |
Dec 06, 2017 | 65.25 | 65.38 | 64.40 | 64.98 | 2,483,305 | -0.19(-0.30%) |
Dec 05, 2017 | 65.91 | 66.43 | 64.59 | 65.17 | 3,741,093 | -0.81(-1.23%) |
Dec 04, 2017 | 66.91 | 67.03 | 65.72 | 65.98 | 3,319,429 | -0.22(-0.33%) |
Dec 01, 2017 | 65.54 | 66.47 | 65.43 | 66.20 | 6,249,825 | +0.57(+0.87%) |
Nov 30, 2017 | 64.30 | 65.95 | 64.19 | 65.63 | 5,293,351 | +1.52(+2.36%) |
Nov 29, 2017 | 63.98 | 65.10 | 63.71 | 64.12 | 3,068,421 | +0.41(+0.65%) |
Nov 28, 2017 | 62.54 | 63.79 | 62.21 | 63.70 | 2,971,471 | +1.15(+1.84%) |
Nov 27, 2017 | 62.45 | 62.67 | 62.28 | 62.56 | 2,217,546 | +0.25(+0.40%) |
Nov 24, 2017 | 62.33 | 62.69 | 62.16 | 62.31 | 1,075,073 | +0.16(+0.25%) |
Nov 22, 2017 | 62.92 | 63.02 | 61.92 | 62.15 | 2,395,831 | -0.57(-0.91%) |
Nov 21, 2017 | 62.70 | 62.89 | 62.51 | 62.72 | 3,790,995 | +0.18(+0.29%) |
Nov 20, 2017 | 61.21 | 62.85 | 61.10 | 62.54 | 3,414,004 | +1.37(+2.24%) |
Nov 17, 2017 | 60.70 | 61.32 | 60.60 | 61.17 | 3,060,758 | +0.47(+0.77%) |
Nov 16, 2017 | 61.18 | 61.44 | 60.67 | 60.70 | 2,730,972 | -0.41(-0.68%) |
Nov 15, 2017 | 61.42 | 61.98 | 61.04 | 61.11 | 2,911,896 | -0.71(-1.14%) |
Nov 14, 2017 | 61.32 | 62.13 | 61.12 | 61.82 | 1,852,434 | +0.20(+0.33%) |
Nov 13, 2017 | 60.81 | 61.78 | 60.72 | 61.62 | 3,136,815 | +0.74(+1.22%) |
Nov 10, 2017 | 60.90 | 61.09 | 60.59 | 60.87 | 1,765,443 | +0.06(+0.11%) |
Nov 09, 2017 | 60.29 | 60.87 | 59.97 | 60.81 | 2,033,320 | +0.19(+0.32%) |
Nov 08, 2017 | 60.19 | 60.98 | 60.19 | 60.62 | 2,497,093 | +0.38(+0.63%) |
Nov 07, 2017 | 60.84 | 61.22 | 60.06 | 60.24 | 2,777,028 | -0.57(-0.94%) |
Nov 06, 2017 | 60.97 | 60.98 | 60.27 | 60.81 | 3,054,769 | -0.04(-0.06%) |
Nov 03, 2017 | 62.64 | 62.73 | 60.69 | 60.85 | 7,817,849 | -2.23(-3.54%) |
Nov 02, 2017 | 63.37 | 63.61 | 61.77 | 63.08 | 6,073,752 | +2.25(+3.70%) |
Nov 01, 2017 | 60.81 | 61.20 | 60.71 | 60.83 | 4,073,488 | +0.11(+0.18%) |
Oct 31, 2017 | 59.88 | 60.77 | 59.84 | 60.72 | 6,082,489 | +0.77(+1.29%) |
Oct 30, 2017 | 60.09 | 60.31 | 59.90 | 59.95 | 3,241,637 | -0.20(-0.34%) |
Oct 27, 2017 | 60.62 | 60.67 | 59.69 | 60.15 | 5,707,428 | -0.12(-0.20%) |
Oct 26, 2017 | 60.54 | 60.05 | 60.27 | 4,956,601 | -0.28(-0.46%) | |
Oct 25, 2017 | 60.25 | 60.65 | 59.63 | 60.54 | 8,647,646 | +0.62(+1.03%) |
Oct 24, 2017 | 60.62 | 60.66 | 59.86 | 59.93 | 4,995,941 | -0.41(-0.68%) |
Oct 23, 2017 | 60.50 | 60.59 | 60.10 | 60.34 | 6,145,594 | -0.39(-0.65%) |
Oct 20, 2017 | 61.84 | 61.89 | 60.65 | 60.74 | 6,589,389 | -0.67(-1.09%) |
Oct 19, 2017 | 62.11 | 62.28 | 61.29 | 61.41 | 4,841,381 | -1.24(-1.98%) |
Oct 18, 2017 | 62.82 | 63.06 | 62.35 | 62.65 | 2,451,431 | +0.03(+0.04%) |
Oct 17, 2017 | 63.02 | 63.04 | 62.45 | 62.62 | 4,809,297 | -0.21(-0.34%) |
Oct 16, 2017 | 63.76 | 63.80 | 62.76 | 62.83 | 4,217,954 | -0.91(-1.43%) |
Oct 13, 2017 | 64.23 | 64.35 | 63.67 | 63.74 | 2,117,203 | -0.48(-0.74%) |
Oct 12, 2017 | 64.32 | 64.93 | 64.20 | 64.22 | 2,079,436 | -0.17(-0.26%) |
Oct 11, 2017 | 64.10 | 64.39 | 63.93 | 64.38 | 1,500,577 | +0.38(+0.59%) |
Oct 10, 2017 | 63.92 | 64.25 | 63.57 | 64.01 | 1,697,686 | +0.20(+0.32%) |
Oct 09, 2017 | 63.47 | 64.07 | 63.30 | 63.80 | 1,911,344 | +0.40(+0.62%) |
Oct 06, 2017 | 65.27 | 65.44 | 63.34 | 63.41 | 4,717,508 | -1.77(-2.72%) |
Oct 05, 2017 | 64.76 | 65.31 | 64.43 | 65.18 | 2,553,614 | +0.46(+0.71%) |
Oct 04, 2017 | 64.23 | 64.88 | 63.85 | 64.72 | 2,879,759 | +0.53(+0.83%) |
Oct 03, 2017 | 63.48 | 64.30 | 63.41 | 64.19 | 2,268,418 | +0.51(+0.79%) |