Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.32 | 66.32 | 66.32 | 0 | -1.71(-2.51%) | |
Dec 28, 2017 | 68.10 | 68.20 | 67.50 | 68.03 | 441,047 | +0.19(+0.28%) |
Dec 27, 2017 | 67.84 | 68.45 | 67.04 | 67.84 | 699,238 | +0.37(+0.55%) |
Dec 26, 2017 | 65.50 | 68.98 | 65.50 | 67.47 | 1,461,245 | +1.99(+3.04%) |
Dec 22, 2017 | 66.14 | 66.17 | 64.92 | 65.48 | 896,139 | -0.52(-0.79%) |
Dec 21, 2017 | 65.82 | 66.52 | 65.20 | 66.00 | 727,170 | +0.14(+0.21%) |
Dec 20, 2017 | 67.23 | 67.97 | 65.85 | 65.86 | 517,573 | -1.01(-1.51%) |
Dec 19, 2017 | 68.22 | 68.89 | 66.39 | 66.87 | 1,018,611 | -1.42(-2.08%) |
Dec 18, 2017 | 67.70 | 68.77 | 67.26 | 68.29 | 909,926 | +1.57(+2.35%) |
Dec 15, 2017 | 65.55 | 67.20 | 65.51 | 66.72 | 1,128,799 | +1.17(+1.78%) |
Dec 14, 2017 | 67.04 | 67.57 | 65.03 | 65.55 | 1,063,622 | -1.49(-2.22%) |
Dec 13, 2017 | 65.93 | 67.20 | 65.93 | 67.04 | 928,707 | +0.93(+1.41%) |
Dec 12, 2017 | 65.31 | 66.36 | 64.82 | 66.11 | 1,299,665 | +0.96(+1.47%) |
Dec 11, 2017 | 66.85 | 67.22 | 64.48 | 65.15 | 1,577,896 | -1.97(-2.94%) |
Dec 08, 2017 | 67.00 | 67.53 | 65.89 | 67.12 | 985,375 | +0.12(+0.18%) |
Dec 07, 2017 | 65.72 | 67.10 | 65.64 | 67.00 | 1,342,850 | +1.47(+2.24%) |
Dec 06, 2017 | 64.37 | 66.00 | 63.81 | 65.53 | 1,375,492 | +1.39(+2.17%) |
Dec 05, 2017 | 65.43 | 65.43 | 63.25 | 64.14 | 1,304,677 | -0.86(-1.32%) |
Dec 04, 2017 | 62.39 | 65.48 | 62.35 | 65.00 | 1,727,025 | +3.49(+5.67%) |
Dec 01, 2017 | 63.00 | 63.26 | 60.00 | 61.51 | 4,084,834 | -0.29(-0.47%) |
Nov 30, 2017 | 61.84 | 63.34 | 60.99 | 61.80 | 3,427,773 | +0.56(+0.91%) |
Nov 29, 2017 | 60.90 | 62.25 | 59.47 | 61.24 | 2,062,202 | +0.99(+1.64%) |
Nov 28, 2017 | 59.00 | 60.47 | 58.45 | 60.25 | 1,239,546 | +1.45(+2.47%) |
Nov 27, 2017 | 59.81 | 59.95 | 58.58 | 58.80 | 799,320 | -0.66(-1.11%) |
Nov 24, 2017 | 59.34 | 59.58 | 59.01 | 59.46 | 268,206 | +0.46(+0.78%) |
Nov 22, 2017 | 59.26 | 59.63 | 58.82 | 59.00 | 412,587 | -0.07(-0.12%) |
Nov 21, 2017 | 59.85 | 59.85 | 57.72 | 59.07 | 1,341,568 | -0.42(-0.71%) |
Nov 20, 2017 | 59.52 | 59.78 | 58.75 | 59.49 | 897,342 | -0.41(-0.68%) |
Nov 17, 2017 | 59.18 | 60.12 | 59.10 | 59.90 | 699,861 | +0.75(+1.27%) |
Nov 16, 2017 | 58.26 | 59.62 | 58.08 | 59.15 | 582,405 | +1.22(+2.11%) |
Nov 15, 2017 | 57.92 | 58.05 | 56.91 | 57.93 | 513,429 | -0.42(-0.72%) |
Nov 14, 2017 | 57.67 | 58.69 | 57.50 | 58.35 | 422,780 | +0.32(+0.55%) |
Nov 13, 2017 | 57.52 | 58.56 | 57.52 | 58.03 | 784,736 | +0.50(+0.87%) |
Nov 10, 2017 | 57.39 | 58.14 | 57.13 | 57.53 | 420,447 | +0.14(+0.24%) |
Nov 09, 2017 | 57.88 | 58.05 | 56.93 | 57.39 | 626,869 | -0.75(-1.29%) |
Nov 08, 2017 | 57.18 | 58.34 | 57.12 | 58.14 | 858,836 | +0.76(+1.32%) |
Nov 07, 2017 | 57.69 | 57.69 | 56.14 | 57.38 | 722,396 | +0.14(+0.24%) |
Nov 06, 2017 | 57.00 | 57.52 | 56.73 | 57.24 | 527,711 | +0.23(+0.40%) |
Nov 03, 2017 | 57.00 | 58.03 | 56.61 | 57.01 | 1,104,270 | +0.11(+0.19%) |
Nov 02, 2017 | 55.53 | 57.00 | 54.84 | 56.90 | 925,332 | +1.48(+2.67%) |
Nov 01, 2017 | 55.40 | 55.76 | 54.82 | 55.42 | 689,096 | +0.17(+0.31%) |
Oct 31, 2017 | 55.50 | 56.37 | 55.21 | 55.25 | 649,204 | -0.21(-0.38%) |
Oct 30, 2017 | 55.43 | 55.66 | 54.86 | 55.46 | 796,125 | +0.01(+0.02%) |
Oct 27, 2017 | 55.56 | 55.61 | 54.71 | 55.45 | 1,096,974 | -0.18(-0.32%) |
Oct 26, 2017 | 55.82 | 56.71 | 55.11 | 55.63 | 675,095 | -0.17(-0.30%) |
Oct 25, 2017 | 56.59 | 56.81 | 55.68 | 55.80 | 623,256 | -0.81(-1.43%) |
Oct 24, 2017 | 57.38 | 57.62 | 56.49 | 56.61 | 794,081 | -0.39(-0.68%) |
Oct 23, 2017 | 57.69 | 58.07 | 56.96 | 57.00 | 680,074 | -0.49(-0.85%) |
Oct 20, 2017 | 57.56 | 57.65 | 56.97 | 57.49 | 688,208 | +0.46(+0.81%) |
Oct 19, 2017 | 56.32 | 57.06 | 56.13 | 57.03 | 606,573 | +0.27(+0.48%) |
Oct 18, 2017 | 56.76 | 57.17 | 56.08 | 56.76 | 642,416 | +0.29(+0.51%) |
Oct 17, 2017 | 55.22 | 56.61 | 55.22 | 56.47 | 667,175 | +1.17(+2.12%) |
Oct 16, 2017 | 55.60 | 55.90 | 54.97 | 55.30 | 743,836 | +0.02(+0.04%) |
Oct 13, 2017 | 55.00 | 56.12 | 54.93 | 55.28 | 822,806 | +0.29(+0.53%) |
Oct 12, 2017 | 56.00 | 56.00 | 54.28 | 54.99 | 878,797 | -0.99(-1.77%) |
Oct 11, 2017 | 56.35 | 56.66 | 55.78 | 55.98 | 577,464 | -0.21(-0.37%) |
Oct 10, 2017 | 56.81 | 57.20 | 56.03 | 56.19 | 802,595 | -0.20(-0.35%) |
Oct 09, 2017 | 57.28 | 57.40 | 56.21 | 56.39 | 957,730 | -0.89(-1.55%) |
Oct 06, 2017 | 55.36 | 57.65 | 55.09 | 57.28 | 2,017,304 | +1.87(+3.37%) |
Oct 05, 2017 | 55.23 | 55.41 | 54.19 | 55.41 | 1,108,344 | +0.87(+1.60%) |
Oct 04, 2017 | 55.34 | 55.57 | 54.39 | 54.54 | 640,461 | -1.00(-1.80%) |
Oct 03, 2017 | 55.01 | 55.56 | 54.80 | 55.54 | 481,948 | +0.59(+1.07%) |