Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.12 | 61.12 | 61.12 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.37 | 61.42 | 61.23 | 61.40 | 10,256,888 | +0.09(+0.14%) |
Dec 27, 2017 | 61.37 | 61.45 | 61.19 | 61.31 | 9,578,822 | -0.06(-0.10%) |
Dec 26, 2017 | 61.35 | 61.64 | 61.31 | 61.37 | 6,528,994 | +0.01(+0.01%) |
Dec 22, 2017 | 61.29 | 61.40 | 61.09 | 61.36 | 13,905,925 | +0.09(+0.14%) |
Dec 21, 2017 | 60.91 | 61.58 | 60.62 | 61.27 | 18,580,054 | +0.72(+1.18%) |
Dec 20, 2017 | 60.36 | 60.75 | 60.30 | 60.56 | 14,529,313 | +0.31(+0.52%) |
Dec 19, 2017 | 60.67 | 60.77 | 60.16 | 60.24 | 14,074,934 | -0.37(-0.60%) |
Dec 18, 2017 | 60.78 | 61.14 | 60.58 | 60.61 | 12,813,873 | -0.07(-0.11%) |
Dec 15, 2017 | 60.77 | 60.85 | 60.56 | 60.67 | 36,377,884 | +0.09(+0.16%) |
Dec 14, 2017 | 60.67 | 60.89 | 60.57 | 60.58 | 12,989,506 | -0.16(-0.26%) |
Dec 13, 2017 | 60.37 | 60.87 | 60.27 | 60.74 | 13,861,663 | +0.26(+0.44%) |
Dec 12, 2017 | 60.48 | 60.93 | 60.43 | 60.48 | 15,473,654 | -0.20(-0.33%) |
Dec 11, 2017 | 60.68 | 60.83 | 60.46 | 60.67 | 11,987,479 | +0.27(+0.45%) |
Dec 08, 2017 | 60.28 | 60.58 | 60.11 | 60.40 | 16,406,427 | +0.08(+0.13%) |
Dec 07, 2017 | 60.21 | 60.37 | 60.04 | 60.32 | 15,544,841 | +0.20(+0.33%) |
Dec 06, 2017 | 60.54 | 60.80 | 60.07 | 60.12 | 16,480,409 | -0.45(-0.74%) |
Dec 05, 2017 | 60.95 | 61.21 | 60.44 | 60.57 | 12,804,637 | -0.50(-0.81%) |
Dec 04, 2017 | 60.80 | 61.51 | 60.79 | 61.07 | 17,224,524 | +0.08(+0.13%) |
Dec 01, 2017 | 60.97 | 61.48 | 60.67 | 60.99 | 18,856,890 | +0.12(+0.20%) |
Nov 30, 2017 | 60.25 | 60.94 | 60.22 | 60.86 | 25,443,062 | +0.75(+1.24%) |
Nov 29, 2017 | 60.14 | 59.54 | 60.12 | 13,289,342 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.49 | 59.92 | 59.42 | 59.68 | 13,403,860 | +0.41(+0.69%) |
Nov 27, 2017 | 59.42 | 59.48 | 59.20 | 59.27 | 12,491,007 | -0.23(-0.38%) |
Nov 24, 2017 | 59.51 | 59.70 | 59.35 | 59.50 | 5,270,475 | +0.23(+0.39%) |
Nov 22, 2017 | 59.31 | 59.48 | 59.23 | 59.26 | 10,868,112 | +0.17(+0.28%) |
Nov 21, 2017 | 58.96 | 59.37 | 58.93 | 59.09 | 12,088,476 | +0.23(+0.40%) |
Nov 20, 2017 | 58.63 | 58.93 | 58.47 | 58.86 | 11,588,929 | +0.23(+0.39%) |
Nov 17, 2017 | 58.69 | 58.94 | 58.58 | 58.63 | 13,050,526 | -0.23(-0.40%) |
Nov 16, 2017 | 58.78 | 59.08 | 58.56 | 58.87 | 14,293,264 | -0.47(-0.80%) |
Nov 15, 2017 | 59.74 | 59.99 | 59.30 | 59.34 | 13,224,509 | -0.75(-1.25%) |
Nov 14, 2017 | 60.23 | 60.47 | 59.99 | 60.10 | 12,658,587 | -0.47(-0.78%) |
Nov 13, 2017 | 60.39 | 60.72 | 60.36 | 60.57 | 9,196,611 | -0.04(-0.06%) |
Nov 10, 2017 | 60.66 | 60.71 | 60.23 | 60.61 | 11,897,250 | -0.19(-0.31%) |
Nov 09, 2017 | 60.31 | 60.92 | 60.15 | 60.80 | 14,541,449 | +0.36(+0.60%) |
Nov 08, 2017 | 60.35 | 60.46 | 59.99 | 60.43 | 12,004,056 | -0.08(-0.13%) |
Nov 07, 2017 | 60.63 | 60.69 | 60.12 | 60.51 | 11,644,587 | -0.12(-0.20%) |
Nov 06, 2017 | 60.31 | 60.72 | 60.14 | 60.64 | 12,810,383 | +0.41(+0.69%) |
Nov 03, 2017 | 60.40 | 60.56 | 60.21 | 60.22 | 9,534,901 | -0.25(-0.42%) |
Nov 02, 2017 | 60.53 | 60.60 | 60.03 | 60.48 | 10,737,123 | -0.25(-0.41%) |
Nov 01, 2017 | 60.38 | 60.77 | 60.28 | 60.72 | 13,024,352 | +0.38(+0.62%) |
Oct 31, 2017 | 60.56 | 60.59 | 60.22 | 60.35 | 13,472,167 | -0.14(-0.23%) |
Oct 30, 2017 | 60.61 | 60.78 | 60.39 | 60.49 | 10,788,467 | -0.12(-0.20%) |
Oct 27, 2017 | 60.09 | 60.99 | 59.38 | 60.61 | 20,532,722 | +0.17(+0.29%) |
Oct 26, 2017 | 60.36 | 60.56 | 60.17 | 60.43 | 12,641,854 | +0.22(+0.36%) |
Oct 25, 2017 | 60.42 | 60.62 | 60.06 | 60.22 | 12,642,094 | -0.22(-0.36%) |
Oct 24, 2017 | 60.49 | 60.68 | 60.32 | 60.43 | 10,429,417 | +0.17(+0.28%) |
Oct 23, 2017 | 60.20 | 60.64 | 60.12 | 60.27 | 13,576,628 | +0.09(+0.16%) |
Oct 20, 2017 | 59.99 | 60.19 | 59.82 | 60.17 | 13,223,382 | +0.27(+0.45%) |
Oct 19, 2017 | 59.62 | 60.13 | 59.61 | 59.91 | 10,973,984 | -0.01(-0.02%) |
Oct 18, 2017 | 60.07 | 60.38 | 59.76 | 59.92 | 8,793,953 | -0.14(-0.24%) |
Oct 17, 2017 | 59.83 | 60.07 | 59.76 | 60.07 | 8,900,090 | +0.11(+0.18%) |
Oct 16, 2017 | 59.88 | 60.06 | 59.76 | 59.96 | 7,919,192 | +0.29(+0.49%) |
Oct 13, 2017 | 59.90 | 60.15 | 59.63 | 59.67 | 9,916,820 | -0.01(-0.02%) |
Oct 12, 2017 | 59.59 | 59.73 | 59.49 | 59.68 | 9,181,175 | -0.12(-0.21%) |
Oct 11, 2017 | 59.49 | 59.91 | 59.47 | 59.80 | 9,690,512 | +0.25(+0.41%) |
Oct 10, 2017 | 59.62 | 59.90 | 59.44 | 59.56 | 9,969,923 | +0.17(+0.28%) |
Oct 09, 2017 | 59.25 | 59.50 | 59.24 | 59.39 | 10,344,738 | +0.23(+0.39%) |
Oct 06, 2017 | 59.20 | 59.29 | 58.90 | 59.16 | 8,384,521 | -0.22(-0.38%) |
Oct 05, 2017 | 59.17 | 59.54 | 59.07 | 59.38 | 10,186,984 | +0.17(+0.28%) |
Oct 04, 2017 | 59.23 | 59.28 | 58.97 | 59.22 | 8,780,180 | +0.02(+0.04%) |
Oct 03, 2017 | 58.94 | 59.35 | 58.86 | 59.20 | 8,398,816 | +0.09(+0.16%) |