Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.86 | 63.86 | 63.86 | 0 | -0.79(-1.22%) | |
Dec 28, 2017 | 65.17 | 65.17 | 64.46 | 64.65 | 116,667 | -0.20(-0.30%) |
Dec 27, 2017 | 65.55 | 65.55 | 64.72 | 64.84 | 162,655 | -0.87(-1.32%) |
Dec 26, 2017 | 66.14 | 66.21 | 65.24 | 65.71 | 134,897 | -0.43(-0.64%) |
Dec 22, 2017 | 66.58 | 67.32 | 65.51 | 66.14 | 188,521 | -0.52(-0.77%) |
Dec 21, 2017 | 66.05 | 66.71 | 65.25 | 66.66 | 262,680 | +0.98(+1.49%) |
Dec 20, 2017 | 66.55 | 66.55 | 64.93 | 65.68 | 193,540 | -0.52(-0.78%) |
Dec 19, 2017 | 66.48 | 67.15 | 64.52 | 66.19 | 202,171 | -0.17(-0.25%) |
Dec 18, 2017 | 66.02 | 66.97 | 65.68 | 66.36 | 183,354 | +0.90(+1.37%) |
Dec 15, 2017 | 63.70 | 66.46 | 63.06 | 65.47 | 883,345 | +1.79(+2.82%) |
Dec 14, 2017 | 64.43 | 64.96 | 63.34 | 63.67 | 247,196 | -0.53(-0.83%) |
Dec 13, 2017 | 64.78 | 65.54 | 63.94 | 64.20 | 166,585 | -0.48(-0.74%) |
Dec 12, 2017 | 64.78 | 65.31 | 64.22 | 64.68 | 254,769 | +0.27(+0.41%) |
Dec 11, 2017 | 65.20 | 65.73 | 64.15 | 64.42 | 180,314 | -0.63(-0.97%) |
Dec 08, 2017 | 66.57 | 66.57 | 64.76 | 65.05 | 209,732 | -1.05(-1.59%) |
Dec 07, 2017 | 65.80 | 66.46 | 65.44 | 66.10 | 231,545 | +0.30(+0.45%) |
Dec 06, 2017 | 66.07 | 66.78 | 65.05 | 65.80 | 242,069 | -0.48(-0.72%) |
Dec 05, 2017 | 67.05 | 67.40 | 66.21 | 66.28 | 457,545 | -0.49(-0.73%) |
Dec 04, 2017 | 67.05 | 68.00 | 66.66 | 66.76 | 278,143 | +1.02(+1.55%) |
Dec 01, 2017 | 66.57 | 67.92 | 63.85 | 65.75 | 387,895 | -0.74(-1.12%) |
Nov 30, 2017 | 68.75 | 68.75 | 66.37 | 66.49 | 282,888 | -1.64(-2.40%) |
Nov 29, 2017 | 65.98 | 68.27 | 64.51 | 68.12 | 340,054 | +2.31(+3.51%) |
Nov 28, 2017 | 63.50 | 65.88 | 62.18 | 65.82 | 201,031 | +2.56(+4.04%) |
Nov 27, 2017 | 63.53 | 64.25 | 63.26 | 63.26 | 235,416 | -0.34(-0.53%) |
Nov 24, 2017 | 64.22 | 64.22 | 63.20 | 63.60 | 179,743 | -0.37(-0.58%) |
Nov 22, 2017 | 64.16 | 64.75 | 62.57 | 63.97 | 137,494 | -0.42(-0.65%) |
Nov 21, 2017 | 64.48 | 64.54 | 63.81 | 64.38 | 206,811 | +0.37(+0.58%) |
Nov 20, 2017 | 63.39 | 64.09 | 62.91 | 64.01 | 229,535 | +0.71(+1.12%) |
Nov 17, 2017 | 62.81 | 63.71 | 62.44 | 63.30 | 229,152 | +0.18(+0.28%) |
Nov 16, 2017 | 63.07 | 63.59 | 62.59 | 63.13 | 213,472 | +0.15(+0.24%) |
Nov 15, 2017 | 62.28 | 63.37 | 61.60 | 62.98 | 313,169 | +0.18(+0.28%) |
Nov 14, 2017 | 62.27 | 63.25 | 62.04 | 62.80 | 162,510 | -0.06(-0.10%) |
Nov 13, 2017 | 61.22 | 63.08 | 60.83 | 62.86 | 146,978 | +1.20(+1.95%) |
Nov 10, 2017 | 61.89 | 63.98 | 61.44 | 61.66 | 134,225 | -0.23(-0.37%) |
Nov 09, 2017 | 61.84 | 62.37 | 60.99 | 61.89 | 155,252 | -0.35(-0.55%) |
Nov 08, 2017 | 62.36 | 62.88 | 61.37 | 62.23 | 229,098 | -0.50(-0.80%) |
Nov 07, 2017 | 64.27 | 64.27 | 62.24 | 62.74 | 339,070 | -1.57(-2.44%) |
Nov 06, 2017 | 64.42 | 64.79 | 63.95 | 64.30 | 130,348 | -0.17(-0.26%) |
Nov 03, 2017 | 64.35 | 64.96 | 64.22 | 64.47 | 210,299 | +0.12(+0.19%) |
Nov 02, 2017 | 64.14 | 64.75 | 63.78 | 64.35 | 302,962 | +0.12(+0.19%) |
Nov 01, 2017 | 65.73 | 65.77 | 63.75 | 64.22 | 223,467 | -0.82(-1.26%) |
Oct 31, 2017 | 65.04 | 65.69 | 64.63 | 65.05 | 225,824 | +0.20(+0.31%) |
Oct 30, 2017 | 65.59 | 65.71 | 64.20 | 64.84 | 226,868 | -1.17(-1.77%) |
Oct 27, 2017 | 65.34 | 66.55 | 64.94 | 66.01 | 237,798 | +0.50(+0.77%) |
Oct 26, 2017 | 64.68 | 65.70 | 64.63 | 65.51 | 180,502 | +0.87(+1.34%) |
Oct 25, 2017 | 67.64 | 67.64 | 62.33 | 64.64 | 398,192 | -1.13(-1.72%) |
Oct 24, 2017 | 66.41 | 66.82 | 65.44 | 65.77 | 224,833 | +0.02(+0.03%) |
Oct 23, 2017 | 66.82 | 67.20 | 65.66 | 65.75 | 152,001 | -1.07(-1.60%) |
Oct 20, 2017 | 67.47 | 67.61 | 66.54 | 66.82 | 132,015 | +0.17(+0.25%) |
Oct 19, 2017 | 65.84 | 66.82 | 65.64 | 66.66 | 124,391 | +0.46(+0.69%) |
Oct 18, 2017 | 65.91 | 66.69 | 65.91 | 66.20 | 166,467 | +0.50(+0.77%) |
Oct 17, 2017 | 66.66 | 66.66 | 65.44 | 65.69 | 150,978 | -0.53(-0.80%) |
Oct 16, 2017 | 65.52 | 66.99 | 64.99 | 66.22 | 140,843 | +0.79(+1.20%) |
Oct 13, 2017 | 65.67 | 66.18 | 64.99 | 65.44 | 97,472 | -0.22(-0.34%) |
Oct 12, 2017 | 66.21 | 66.21 | 65.43 | 65.66 | 135,176 | -0.43(-0.66%) |
Oct 11, 2017 | 66.52 | 66.63 | 65.67 | 66.09 | 155,421 | -0.75(-1.12%) |
Oct 10, 2017 | 66.26 | 66.90 | 65.84 | 66.84 | 149,473 | +0.93(+1.41%) |
Oct 09, 2017 | 66.28 | 66.35 | 65.43 | 65.91 | 113,780 | -0.36(-0.55%) |
Oct 06, 2017 | 66.23 | 66.72 | 65.54 | 66.28 | 249,113 | +0.34(+0.51%) |
Oct 05, 2017 | 64.75 | 66.35 | 64.57 | 65.94 | 184,513 | +1.19(+1.83%) |
Oct 04, 2017 | 65.35 | 65.95 | 64.69 | 64.75 | 141,786 | -1.26(-1.90%) |
Oct 03, 2017 | 66.71 | 66.76 | 65.14 | 66.01 | 238,315 | -0.50(-0.76%) |