Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 74.64 | 74.64 | 74.64 | 0 | -0.35(-0.47%) | |
Dec 28, 2017 | 75.00 | 75.13 | 74.66 | 74.99 | 1,283,417 | +0.11(+0.15%) |
Dec 27, 2017 | 75.03 | 75.40 | 74.70 | 74.88 | 1,282,188 | -0.11(-0.15%) |
Dec 26, 2017 | 74.73 | 75.64 | 74.53 | 74.99 | 2,195,171 | +0.46(+0.62%) |
Dec 22, 2017 | 74.40 | 74.73 | 74.01 | 74.53 | 1,386,670 | +0.07(+0.09%) |
Dec 21, 2017 | 74.34 | 74.86 | 73.80 | 74.46 | 4,491,466 | +0.47(+0.64%) |
Dec 20, 2017 | 73.53 | 74.60 | 73.53 | 73.99 | 3,669,593 | +0.33(+0.45%) |
Dec 19, 2017 | 73.64 | 74.67 | 73.52 | 73.66 | 5,942,709 | +0.28(+0.38%) |
Dec 18, 2017 | 72.11 | 73.46 | 71.33 | 73.38 | 6,902,488 | +1.83(+2.56%) |
Dec 15, 2017 | 71.25 | 72.11 | 68.78 | 71.55 | 9,732,153 | +2.53(+3.67%) |
Dec 14, 2017 | 70.00 | 70.86 | 68.98 | 69.02 | 6,154,635 | +0.45(+0.66%) |
Dec 13, 2017 | 68.91 | 69.30 | 67.97 | 68.57 | 3,723,740 | +0.01(+0.01%) |
Dec 12, 2017 | 68.63 | 68.75 | 67.93 | 68.56 | 3,183,179 | +0.17(+0.25%) |
Dec 11, 2017 | 68.00 | 68.63 | 67.75 | 68.39 | 4,349,912 | +0.24(+0.35%) |
Dec 08, 2017 | 67.73 | 68.71 | 67.47 | 68.15 | 2,956,199 | +0.74(+1.10%) |
Dec 07, 2017 | 68.37 | 68.70 | 67.32 | 67.41 | 3,778,841 | -1.16(-1.69%) |
Dec 06, 2017 | 69.40 | 69.43 | 67.74 | 68.57 | 3,737,241 | +0.73(+1.08%) |
Dec 05, 2017 | 68.13 | 66.75 | 67.84 | 5,133,834 | -0.32(-0.47%) | |
Dec 04, 2017 | 65.56 | 68.30 | 65.56 | 68.16 | 8,791,554 | +3.75(+5.82%) |
Dec 01, 2017 | 64.19 | 64.90 | 63.65 | 64.41 | 4,740,886 | -0.77(-1.18%) |
Nov 30, 2017 | 65.20 | 62.73 | 65.18 | 7,565,402 | +2.32(+3.69%) | |
Nov 29, 2017 | 61.60 | 64.68 | 61.30 | 62.86 | 5,759,565 | +1.42(+2.31%) |
Nov 28, 2017 | 61.47 | 61.61 | 60.63 | 61.44 | 3,806,478 | -0.03(-0.05%) |
Nov 27, 2017 | 61.18 | 61.62 | 60.75 | 61.47 | 3,700,739 | +0.29(+0.47%) |
Nov 24, 2017 | 61.79 | 61.93 | 60.70 | 61.18 | 2,111,326 | -0.94(-1.51%) |
Nov 22, 2017 | 61.22 | 62.79 | 60.91 | 62.12 | 3,254,337 | +0.93(+1.52%) |
Nov 21, 2017 | 61.58 | 61.62 | 60.93 | 61.19 | 3,030,325 | -0.23(-0.37%) |
Nov 20, 2017 | 61.78 | 61.84 | 61.08 | 61.42 | 2,855,786 | -0.52(-0.84%) |
Nov 17, 2017 | 62.13 | 62.22 | 61.05 | 61.94 | 3,046,260 | -0.51(-0.82%) |
Nov 16, 2017 | 60.54 | 62.90 | 60.29 | 62.45 | 4,500,961 | +2.40(+4.00%) |
Nov 15, 2017 | 59.58 | 60.44 | 59.25 | 60.05 | 2,560,283 | -0.20(-0.33%) |
Nov 14, 2017 | 60.67 | 60.69 | 59.17 | 60.25 | 2,678,056 | -0.63(-1.03%) |
Nov 13, 2017 | 59.97 | 61.48 | 59.67 | 60.88 | 3,428,889 | +0.83(+1.38%) |
Nov 10, 2017 | 60.52 | 60.55 | 59.47 | 60.05 | 3,608,405 | -0.70(-1.15%) |
Nov 09, 2017 | 60.99 | 61.32 | 60.41 | 60.75 | 2,531,685 | -0.55(-0.90%) |
Nov 08, 2017 | 60.54 | 61.34 | 60.10 | 61.30 | 2,061,508 | +0.70(+1.16%) |
Nov 07, 2017 | 60.81 | 60.97 | 60.14 | 60.60 | 2,486,043 | -0.02(-0.03%) |
Nov 06, 2017 | 60.43 | 60.87 | 60.08 | 60.62 | 2,218,846 | +0.08(+0.13%) |
Nov 03, 2017 | 60.20 | 60.76 | 59.81 | 60.54 | 2,637,314 | +0.22(+0.36%) |
Nov 02, 2017 | 62.34 | 62.76 | 60.09 | 60.32 | 3,041,540 | -2.00(-3.21%) |
Nov 01, 2017 | 61.81 | 62.61 | 61.52 | 62.32 | 3,386,905 | +1.03(+1.68%) |
Oct 31, 2017 | 61.50 | 61.71 | 60.89 | 61.29 | 3,511,997 | -0.06(-0.10%) |
Oct 30, 2017 | 61.94 | 62.12 | 60.80 | 61.35 | 4,635,309 | -0.84(-1.35%) |
Oct 27, 2017 | 58.59 | 62.41 | 58.58 | 62.19 | 9,086,110 | +3.26(+5.53%) |
Oct 26, 2017 | 61.18 | 62.39 | 58.62 | 58.93 | 8,244,806 | -2.23(-3.65%) |
Oct 25, 2017 | 59.36 | 61.49 | 58.98 | 61.16 | 7,963,027 | +2.31(+3.93%) |
Oct 24, 2017 | 58.70 | 59.30 | 58.23 | 58.85 | 3,836,752 | +0.20(+0.34%) |
Oct 23, 2017 | 59.59 | 59.78 | 58.57 | 58.65 | 3,240,244 | -0.86(-1.45%) |
Oct 20, 2017 | 58.90 | 60.00 | 58.44 | 59.51 | 5,173,553 | +0.76(+1.29%) |
Oct 19, 2017 | 57.72 | 58.92 | 57.61 | 58.75 | 3,797,088 | +0.98(+1.70%) |
Oct 18, 2017 | 56.20 | 59.04 | 55.80 | 57.77 | 7,866,080 | +0.56(+0.98%) |
Oct 17, 2017 | 56.84 | 57.36 | 56.62 | 57.21 | 3,412,098 | +0.40(+0.70%) |
Oct 16, 2017 | 57.14 | 57.54 | 56.65 | 56.81 | 3,674,621 | -0.33(-0.58%) |
Oct 13, 2017 | 57.86 | 57.86 | 56.82 | 57.14 | 3,729,017 | -0.53(-0.92%) |
Oct 12, 2017 | 57.81 | 58.18 | 57.41 | 57.67 | 3,765,814 | -0.04(-0.07%) |
Oct 11, 2017 | 58.27 | 58.43 | 57.56 | 57.71 | 4,819,683 | -0.47(-0.81%) |
Oct 10, 2017 | 59.77 | 57.88 | 58.18 | 5,880,277 | -1.04(-1.76%) | |
Oct 09, 2017 | 61.28 | 61.50 | 58.84 | 59.22 | 6,375,318 | -3.14(-5.04%) |
Oct 06, 2017 | 64.07 | 64.17 | 62.08 | 62.36 | 4,774,033 | -1.65(-2.58%) |
Oct 05, 2017 | 64.00 | 64.19 | 63.62 | 64.01 | 3,066,997 | +0.03(+0.05%) |
Oct 04, 2017 | 63.58 | 64.08 | 63.47 | 63.98 | 2,127,455 | +0.33(+0.52%) |
Oct 03, 2017 | 63.77 | 63.87 | 63.38 | 63.65 | 2,078,369 | +0.02(+0.03%) |