Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.19 | 61.19 | 61.19 | 0 | -0.39(-0.64%) | |
Dec 28, 2017 | 61.70 | 61.72 | 61.24 | 61.58 | 2,315,830 | -0.08(-0.14%) |
Dec 27, 2017 | 61.64 | 61.70 | 61.29 | 61.66 | 3,893,618 | -0.02(-0.03%) |
Dec 26, 2017 | 61.47 | 62.01 | 61.47 | 61.68 | 2,183,785 | +0.01(+0.02%) |
Dec 22, 2017 | 61.98 | 62.00 | 61.29 | 61.67 | 2,400,156 | -0.06(-0.09%) |
Dec 21, 2017 | 62.17 | 62.62 | 61.68 | 61.73 | 3,657,708 | -0.06(-0.09%) |
Dec 20, 2017 | 62.07 | 62.14 | 61.18 | 61.78 | 5,527,050 | +0.16(+0.26%) |
Dec 19, 2017 | 61.70 | 61.91 | 61.11 | 61.62 | 4,243,347 | +0.21(+0.33%) |
Dec 18, 2017 | 60.86 | 61.47 | 60.53 | 61.42 | 4,787,717 | +0.93(+1.55%) |
Dec 15, 2017 | 60.04 | 60.69 | 59.65 | 60.48 | 6,922,018 | +0.79(+1.33%) |
Dec 14, 2017 | 59.70 | 60.48 | 59.54 | 59.69 | 5,414,905 | +0.66(+1.12%) |
Dec 13, 2017 | 59.55 | 59.57 | 58.91 | 59.03 | 4,486,474 | -0.27(-0.46%) |
Dec 12, 2017 | 59.30 | 59.78 | 59.16 | 59.30 | 3,442,172 | +0.10(+0.17%) |
Dec 11, 2017 | 59.34 | 59.58 | 58.82 | 59.19 | 4,675,956 | -0.01(-0.02%) |
Dec 08, 2017 | 59.28 | 59.79 | 59.03 | 59.20 | 4,682,727 | +0.29(+0.49%) |
Dec 07, 2017 | 56.93 | 58.97 | 56.71 | 58.91 | 6,176,094 | +1.78(+3.11%) |
Dec 06, 2017 | 57.66 | 57.84 | 57.02 | 57.14 | 3,087,883 | -0.44(-0.77%) |
Dec 05, 2017 | 58.03 | 58.12 | 57.11 | 57.58 | 4,832,774 | -0.29(-0.50%) |
Dec 04, 2017 | 57.53 | 57.66 | 56.94 | 57.87 | 9,715,766 | +1.97(+3.52%) |
Dec 01, 2017 | 56.45 | 57.51 | 56.03 | 55.90 | 6,630,103 | -0.70(-1.24%) |
Nov 30, 2017 | 54.96 | 57.39 | 54.95 | 56.60 | 14,253,988 | +1.67(+3.04%) |
Nov 29, 2017 | 52.76 | 55.65 | 52.72 | 54.93 | 10,399,682 | +2.53(+4.82%) |
Nov 28, 2017 | 50.99 | 52.45 | 50.85 | 52.40 | 7,142,898 | +1.46(+2.88%) |
Nov 27, 2017 | 51.44 | 51.53 | 50.84 | 50.94 | 3,353,999 | -0.50(-0.98%) |
Nov 24, 2017 | 51.34 | 51.62 | 51.25 | 51.44 | 1,472,800 | +0.05(+0.09%) |
Nov 22, 2017 | 51.57 | 51.83 | 51.24 | 51.40 | 3,492,147 | -0.32(-0.61%) |
Nov 21, 2017 | 50.99 | 51.76 | 50.95 | 51.71 | 4,314,678 | +0.73(+1.43%) |
Nov 20, 2017 | 51.17 | 51.24 | 50.57 | 50.99 | 4,377,620 | -0.06(-0.11%) |
Nov 17, 2017 | 51.32 | 51.47 | 50.66 | 51.04 | 3,327,722 | -0.52(-1.01%) |
Nov 16, 2017 | 51.33 | 51.78 | 50.99 | 51.56 | 4,859,924 | +0.60(+1.17%) |
Nov 15, 2017 | 50.05 | 51.13 | 49.45 | 50.97 | 5,247,429 | +0.82(+1.64%) |
Nov 14, 2017 | 49.41 | 50.24 | 49.37 | 50.15 | 3,281,361 | +0.47(+0.94%) |
Nov 13, 2017 | 49.80 | 49.89 | 49.24 | 49.68 | 3,196,365 | -0.22(-0.45%) |
Nov 10, 2017 | 49.82 | 50.14 | 49.67 | 49.90 | 2,664,594 | +0.03(+0.06%) |
Nov 09, 2017 | 50.12 | 50.51 | 49.70 | 49.88 | 4,176,722 | -0.51(-1.02%) |
Nov 08, 2017 | 50.14 | 50.72 | 49.88 | 50.39 | 3,315,792 | +0.13(+0.26%) |
Nov 07, 2017 | 50.94 | 50.94 | 50.19 | 50.26 | 3,512,645 | -0.61(-1.19%) |
Nov 06, 2017 | 50.46 | 51.45 | 50.46 | 50.86 | 3,959,268 | +0.35(+0.70%) |
Nov 03, 2017 | 50.37 | 50.61 | 50.01 | 50.51 | 3,277,408 | +0.14(+0.28%) |
Nov 02, 2017 | 50.38 | 50.46 | 49.87 | 50.37 | 3,302,122 | +0.00(+0.00%) |
Nov 01, 2017 | 50.41 | 50.81 | 49.95 | 50.37 | 4,534,132 | +0.12(+0.24%) |
Oct 31, 2017 | 50.99 | 50.99 | 50.22 | 50.25 | 4,534,413 | -0.81(-1.59%) |
Oct 30, 2017 | 50.42 | 51.41 | 50.17 | 51.06 | 4,843,560 | +0.58(+1.15%) |
Oct 27, 2017 | 51.43 | 51.81 | 49.95 | 50.48 | 9,642,442 | -0.93(-1.81%) |
Oct 26, 2017 | 53.57 | 54.78 | 50.56 | 51.41 | 15,356,912 | -1.91(-3.59%) |
Oct 25, 2017 | 54.88 | 54.88 | 52.67 | 53.33 | 11,337,777 | -1.53(-2.79%) |
Oct 24, 2017 | 54.89 | 55.14 | 54.43 | 54.86 | 4,597,601 | +0.04(+0.07%) |
Oct 23, 2017 | 55.51 | 55.87 | 54.64 | 54.82 | 4,909,426 | -0.57(-1.03%) |
Oct 20, 2017 | 54.88 | 55.55 | 54.87 | 55.39 | 5,258,380 | +0.69(+1.26%) |
Oct 19, 2017 | 54.53 | 55.13 | 53.61 | 54.70 | 6,370,912 | -0.19(-0.34%) |
Oct 18, 2017 | 54.78 | 55.03 | 54.61 | 54.88 | 2,766,250 | +0.09(+0.17%) |
Oct 17, 2017 | 55.04 | 55.80 | 54.71 | 54.79 | 3,937,830 | -0.14(-0.25%) |
Oct 16, 2017 | 55.00 | 55.21 | 54.57 | 54.93 | 5,187,834 | -0.22(-0.41%) |
Oct 13, 2017 | 54.88 | 55.19 | 54.59 | 55.16 | 3,364,288 | +0.29(+0.53%) |
Oct 12, 2017 | 54.84 | 55.42 | 54.66 | 54.87 | 3,762,070 | +0.24(+0.44%) |
Oct 11, 2017 | 54.12 | 54.86 | 54.12 | 54.62 | 4,496,054 | +0.50(+0.93%) |
Oct 10, 2017 | 54.79 | 55.21 | 54.02 | 54.12 | 5,384,110 | +0.33(+0.61%) |
Oct 09, 2017 | 54.58 | 54.89 | 53.54 | 53.79 | 4,061,402 | -0.73(-1.33%) |
Oct 06, 2017 | 54.26 | 55.46 | 54.10 | 54.52 | 4,270,584 | +0.14(+0.26%) |
Oct 05, 2017 | 54.58 | 54.58 | 53.94 | 54.38 | 3,970,482 | -0.08(-0.15%) |
Oct 04, 2017 | 54.59 | 55.58 | 54.43 | 54.47 | 6,943,072 | -0.12(-0.22%) |
Oct 03, 2017 | 52.19 | 54.63 | 52.06 | 54.59 | 8,087,311 | +2.35(+4.50%) |