Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.34 | 68.34 | 68.34 | 0 | -1.72(-2.46%) | |
Dec 28, 2017 | 69.49 | 70.07 | 69.15 | 70.06 | 1,801,143 | +0.72(+1.04%) |
Dec 27, 2017 | 69.45 | 70.37 | 68.87 | 69.34 | 2,169,280 | -0.11(-0.15%) |
Dec 26, 2017 | 69.23 | 69.69 | 68.97 | 69.45 | 1,937,695 | +0.08(+0.11%) |
Dec 22, 2017 | 69.70 | 69.70 | 68.90 | 69.37 | 1,723,956 | -0.40(-0.57%) |
Dec 21, 2017 | 69.41 | 70.50 | 69.24 | 69.77 | 2,822,354 | +0.90(+1.31%) |
Dec 20, 2017 | 69.44 | 69.66 | 68.20 | 68.86 | 3,272,516 | +0.36(+0.53%) |
Dec 19, 2017 | 70.73 | 70.79 | 68.20 | 68.50 | 3,879,165 | -1.68(-2.39%) |
Dec 18, 2017 | 69.43 | 70.75 | 69.09 | 70.18 | 3,817,049 | +2.68(+3.97%) |
Dec 15, 2017 | 65.97 | 68.74 | 64.33 | 67.50 | 5,128,625 | +2.73(+4.21%) |
Dec 14, 2017 | 67.11 | 67.52 | 64.14 | 64.77 | 5,085,634 | -2.17(-3.24%) |
Dec 13, 2017 | 65.72 | 68.14 | 65.72 | 66.93 | 4,156,437 | +1.09(+1.65%) |
Dec 12, 2017 | 66.87 | 67.18 | 65.75 | 65.85 | 2,354,233 | -0.54(-0.82%) |
Dec 11, 2017 | 66.84 | 67.44 | 66.01 | 66.39 | 3,291,996 | -0.11(-0.16%) |
Dec 08, 2017 | 67.17 | 67.63 | 66.34 | 66.50 | 3,300,332 | +0.15(+0.22%) |
Dec 07, 2017 | 65.14 | 67.17 | 64.77 | 66.35 | 4,192,721 | +1.29(+1.99%) |
Dec 06, 2017 | 65.82 | 66.28 | 64.71 | 65.06 | 4,519,266 | -0.90(-1.37%) |
Dec 05, 2017 | 68.64 | 68.64 | 65.96 | 65.96 | 4,524,265 | -2.02(-2.97%) |
Dec 04, 2017 | 71.24 | 71.73 | 67.81 | 67.98 | 4,824,080 | -0.69(-1.00%) |
Dec 01, 2017 | 69.55 | 69.69 | 66.73 | 68.67 | 7,445,576 | -0.84(-1.22%) |
Nov 30, 2017 | 70.26 | 70.83 | 69.17 | 69.52 | 4,824,811 | +0.32(+0.46%) |
Nov 29, 2017 | 69.20 | 70.36 | 68.67 | 69.20 | 3,865,911 | +0.65(+0.95%) |
Nov 28, 2017 | 66.16 | 68.62 | 65.70 | 68.55 | 4,439,060 | +3.11(+4.75%) |
Nov 27, 2017 | 66.93 | 65.42 | 65.44 | 3,033,219 | -0.67(-1.01%) | |
Nov 24, 2017 | 66.49 | 66.65 | 65.87 | 66.11 | 1,630,026 | +0.07(+0.10%) |
Nov 22, 2017 | 66.59 | 67.18 | 65.98 | 66.04 | 2,292,215 | -0.21(-0.32%) |
Nov 21, 2017 | 65.12 | 66.52 | 64.96 | 66.26 | 4,437,242 | +2.02(+3.14%) |
Nov 20, 2017 | 63.27 | 64.31 | 62.78 | 64.24 | 2,979,625 | +1.37(+2.18%) |
Nov 17, 2017 | 61.46 | 63.61 | 61.32 | 62.87 | 2,431,441 | +0.78(+1.25%) |
Nov 16, 2017 | 60.22 | 62.84 | 60.19 | 62.09 | 3,448,309 | +2.63(+4.43%) |
Nov 15, 2017 | 59.16 | 60.23 | 58.11 | 59.46 | 3,127,154 | -0.80(-1.32%) |
Nov 14, 2017 | 60.04 | 60.57 | 59.48 | 60.25 | 2,795,674 | -0.47(-0.77%) |
Nov 13, 2017 | 59.92 | 60.96 | 59.35 | 60.72 | 2,214,357 | +0.02(+0.03%) |
Nov 10, 2017 | 60.85 | 61.35 | 60.42 | 60.70 | 2,815,232 | -0.13(-0.21%) |
Nov 09, 2017 | 60.39 | 61.72 | 59.13 | 60.83 | 4,247,676 | -0.74(-1.20%) |
Nov 08, 2017 | 60.84 | 61.82 | 59.83 | 61.56 | 3,589,999 | +0.22(+0.36%) |
Nov 07, 2017 | 63.49 | 63.59 | 60.67 | 61.34 | 5,508,382 | -2.24(-3.53%) |
Nov 06, 2017 | 63.41 | 64.28 | 63.02 | 63.58 | 2,625,211 | +0.35(+0.55%) |
Nov 03, 2017 | 63.14 | 63.75 | 62.61 | 63.24 | 2,784,543 | -0.22(-0.35%) |
Nov 02, 2017 | 62.87 | 64.12 | 62.22 | 63.46 | 3,704,759 | +0.45(+0.71%) |
Nov 01, 2017 | 65.77 | 65.81 | 61.90 | 63.01 | 5,599,688 | -1.23(-1.92%) |
Oct 31, 2017 | 63.60 | 64.89 | 63.42 | 64.25 | 3,665,115 | +1.36(+2.16%) |
Oct 30, 2017 | 64.50 | 61.83 | 62.89 | 5,480,416 | -2.05(-3.16%) | |
Oct 27, 2017 | 63.78 | 65.09 | 63.04 | 64.93 | 4,906,269 | +1.27(+2.00%) |
Oct 26, 2017 | 63.82 | 64.35 | 63.30 | 63.66 | 2,139,928 | +0.45(+0.71%) |
Oct 25, 2017 | 63.86 | 63.94 | 61.67 | 63.22 | 4,200,173 | -0.94(-1.47%) |
Oct 24, 2017 | 64.42 | 64.96 | 64.01 | 64.16 | 2,863,984 | +0.38(+0.59%) |
Oct 23, 2017 | 65.48 | 65.48 | 63.64 | 63.78 | 3,221,596 | -1.46(-2.23%) |
Oct 20, 2017 | 65.55 | 65.64 | 65.09 | 65.24 | 3,111,250 | +0.84(+1.30%) |
Oct 19, 2017 | 63.65 | 64.40 | 62.91 | 64.40 | 3,216,712 | -0.22(-0.35%) |
Oct 18, 2017 | 64.65 | 65.16 | 64.14 | 64.62 | 2,594,220 | +0.86(+1.36%) |
Oct 17, 2017 | 64.36 | 65.00 | 63.39 | 63.76 | 3,042,516 | -0.57(-0.89%) |
Oct 16, 2017 | 64.81 | 65.74 | 64.06 | 64.33 | 3,532,383 | -0.17(-0.27%) |
Oct 13, 2017 | 65.23 | 65.29 | 64.32 | 64.51 | 2,814,118 | -0.30(-0.46%) |
Oct 12, 2017 | 64.66 | 65.33 | 64.08 | 64.81 | 2,228,794 | -0.19(-0.30%) |
Oct 11, 2017 | 65.23 | 65.57 | 64.64 | 65.00 | 1,478,197 | -0.16(-0.24%) |
Oct 10, 2017 | 65.25 | 65.70 | 64.58 | 65.16 | 3,027,671 | +0.53(+0.83%) |
Oct 09, 2017 | 65.63 | 66.26 | 64.29 | 64.62 | 3,216,331 | -0.80(-1.22%) |
Oct 06, 2017 | 64.97 | 65.82 | 64.80 | 65.42 | 2,962,551 | -0.28(-0.43%) |
Oct 05, 2017 | 65.74 | 66.18 | 65.21 | 65.70 | 3,003,421 | +0.51(+0.79%) |
Oct 04, 2017 | 65.54 | 66.17 | 64.59 | 65.19 | 3,571,414 | -0.60(-0.92%) |
Oct 03, 2017 | 65.60 | 65.79 | 64.55 | 65.79 | 3,176,826 | +0.42(+0.64%) |