Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.62 | 63.62 | 63.62 | 0 | -0.67(-1.05%) | |
Dec 28, 2017 | 64.37 | 64.37 | 63.36 | 64.30 | 128,732 | +0.13(+0.20%) |
Dec 27, 2017 | 64.31 | 64.36 | 63.91 | 64.17 | 177,133 | -0.14(-0.22%) |
Dec 26, 2017 | 64.25 | 65.25 | 64.08 | 64.31 | 50,801 | +0.21(+0.32%) |
Dec 22, 2017 | 64.39 | 64.39 | 63.53 | 64.10 | 272,159 | -0.43(-0.66%) |
Dec 21, 2017 | 65.23 | 65.27 | 64.46 | 64.52 | 235,174 | -0.29(-0.44%) |
Dec 20, 2017 | 64.99 | 65.01 | 64.52 | 64.81 | 231,056 | +0.12(+0.18%) |
Dec 19, 2017 | 64.72 | 64.95 | 64.40 | 64.69 | 626,234 | +0.00(+0.00%) |
Dec 18, 2017 | 64.79 | 65.01 | 64.44 | 64.69 | 426,914 | +0.25(+0.38%) |
Dec 15, 2017 | 65.29 | 65.46 | 64.39 | 64.44 | 640,516 | -0.94(-1.44%) |
Dec 14, 2017 | 64.78 | 65.79 | 64.30 | 65.38 | 519,860 | +0.46(+0.70%) |
Dec 13, 2017 | 64.70 | 65.28 | 64.35 | 64.93 | 546,972 | +0.17(+0.26%) |
Dec 12, 2017 | 65.27 | 65.37 | 64.23 | 64.76 | 200,651 | -0.50(-0.77%) |
Dec 11, 2017 | 65.58 | 65.70 | 64.66 | 65.27 | 214,276 | -0.25(-0.38%) |
Dec 08, 2017 | 65.95 | 66.57 | 64.98 | 65.51 | 151,322 | -0.23(-0.35%) |
Dec 07, 2017 | 64.49 | 65.93 | 64.17 | 65.74 | 157,043 | +0.98(+1.51%) |
Dec 06, 2017 | 63.84 | 65.99 | 63.84 | 64.76 | 205,235 | +0.80(+1.25%) |
Dec 05, 2017 | 63.76 | 64.12 | 63.56 | 63.96 | 92,615 | +0.14(+0.22%) |
Dec 04, 2017 | 64.85 | 64.85 | 63.72 | 63.82 | 135,582 | +0.08(+0.12%) |
Dec 01, 2017 | 62.62 | 63.95 | 62.62 | 63.74 | 94,728 | +1.51(+2.43%) |
Nov 30, 2017 | 62.17 | 62.51 | 61.94 | 62.23 | 52,134 | +0.34(+0.54%) |
Nov 29, 2017 | 62.14 | 62.21 | 61.60 | 61.89 | 67,606 | -0.60(-0.97%) |
Nov 28, 2017 | 61.91 | 62.56 | 61.77 | 62.50 | 77,803 | +0.39(+0.62%) |
Nov 27, 2017 | 62.22 | 62.66 | 61.93 | 62.11 | 130,127 | -0.52(-0.84%) |
Nov 24, 2017 | 63.02 | 63.22 | 62.53 | 62.63 | 23,791 | -0.75(-1.19%) |
Nov 22, 2017 | 62.12 | 63.55 | 62.12 | 63.39 | 115,420 | +1.00(+1.60%) |
Nov 21, 2017 | 61.79 | 62.51 | 61.63 | 62.39 | 106,936 | +0.76(+1.24%) |
Nov 20, 2017 | 61.08 | 61.69 | 60.72 | 61.63 | 69,738 | +0.44(+0.71%) |
Nov 17, 2017 | 60.84 | 61.32 | 60.30 | 61.19 | 46,502 | +0.03(+0.05%) |
Nov 16, 2017 | 61.11 | 61.38 | 60.53 | 61.16 | 71,266 | +0.41(+0.67%) |
Nov 15, 2017 | 60.74 | 61.01 | 60.27 | 60.75 | 55,822 | -0.57(-0.94%) |
Nov 14, 2017 | 61.22 | 61.72 | 60.82 | 61.33 | 58,398 | -0.08(-0.13%) |
Nov 13, 2017 | 61.60 | 61.85 | 60.94 | 61.41 | 58,831 | -0.66(-1.07%) |
Nov 10, 2017 | 62.12 | 62.42 | 61.16 | 62.07 | 30,781 | -0.36(-0.57%) |
Nov 09, 2017 | 61.82 | 62.71 | 61.82 | 62.43 | 78,507 | +0.22(+0.35%) |
Nov 08, 2017 | 61.73 | 62.30 | 61.73 | 62.21 | 54,605 | +0.48(+0.79%) |
Nov 07, 2017 | 61.40 | 62.23 | 61.36 | 61.72 | 119,198 | +0.26(+0.42%) |
Nov 06, 2017 | 60.11 | 61.48 | 60.11 | 61.47 | 48,970 | +1.21(+2.00%) |
Nov 03, 2017 | 60.62 | 61.05 | 59.33 | 60.26 | 262,076 | -1.29(-2.09%) |
Nov 02, 2017 | 61.92 | 62.09 | 60.40 | 61.55 | 92,444 | -0.33(-0.53%) |
Nov 01, 2017 | 62.81 | 62.81 | 61.63 | 61.87 | 53,075 | -0.74(-1.18%) |
Oct 31, 2017 | 62.60 | 63.07 | 62.09 | 62.61 | 249,296 | -0.15(-0.24%) |
Oct 30, 2017 | 62.83 | 63.07 | 62.56 | 62.76 | 148,579 | +0.07(+0.11%) |
Oct 27, 2017 | 62.03 | 63.00 | 61.30 | 62.69 | 295,006 | +0.41(+0.65%) |
Oct 26, 2017 | 61.74 | 62.59 | 61.74 | 62.29 | 78,421 | +0.24(+0.38%) |
Oct 25, 2017 | 62.71 | 63.14 | 61.39 | 62.05 | 112,270 | -0.78(-1.24%) |
Oct 24, 2017 | 62.85 | 63.14 | 62.54 | 62.83 | 114,294 | +0.33(+0.52%) |
Oct 23, 2017 | 62.28 | 62.64 | 61.95 | 62.51 | 82,022 | +0.53(+0.86%) |
Oct 20, 2017 | 61.31 | 62.00 | 61.07 | 61.97 | 137,760 | +0.37(+0.59%) |
Oct 19, 2017 | 61.16 | 62.11 | 61.01 | 61.61 | 118,986 | -0.05(-0.08%) |
Oct 18, 2017 | 61.71 | 61.82 | 60.50 | 61.66 | 219,051 | +0.19(+0.31%) |
Oct 17, 2017 | 60.22 | 62.03 | 60.22 | 61.47 | 414,290 | +1.34(+2.22%) |
Oct 16, 2017 | 58.56 | 60.38 | 57.97 | 60.13 | 116,281 | +1.77(+3.03%) |
Oct 13, 2017 | 57.19 | 58.96 | 57.19 | 58.36 | 264,565 | +1.48(+2.61%) |
Oct 12, 2017 | 57.83 | 57.97 | 56.67 | 56.88 | 179,746 | -0.89(-1.54%) |
Oct 11, 2017 | 56.89 | 58.26 | 56.89 | 57.77 | 468,009 | +1.25(+2.21%) |