Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.32 | 60.32 | 60.32 | 0 | -0.12(-0.19%) | |
Dec 28, 2017 | 60.33 | 60.47 | 59.99 | 60.44 | 271,352 | +0.24(+0.40%) |
Dec 27, 2017 | 59.77 | 60.53 | 59.69 | 60.20 | 354,625 | +0.60(+1.01%) |
Dec 26, 2017 | 59.68 | 60.09 | 59.50 | 59.60 | 153,183 | -0.17(-0.29%) |
Dec 22, 2017 | 59.77 | 60.15 | 59.55 | 59.77 | 160,838 | +0.02(+0.03%) |
Dec 21, 2017 | 60.74 | 60.74 | 59.72 | 59.75 | 198,391 | -1.00(-1.65%) |
Dec 20, 2017 | 61.30 | 61.48 | 60.73 | 60.76 | 268,783 | -0.36(-0.59%) |
Dec 19, 2017 | 62.44 | 62.44 | 60.99 | 61.12 | 259,329 | -1.25(-2.01%) |
Dec 18, 2017 | 62.78 | 63.19 | 62.03 | 62.37 | 226,761 | -0.52(-0.82%) |
Dec 15, 2017 | 62.20 | 63.26 | 62.20 | 62.89 | 796,384 | +0.50(+0.81%) |
Dec 14, 2017 | 62.91 | 62.95 | 62.23 | 62.39 | 264,531 | -0.58(-0.93%) |
Dec 13, 2017 | 62.44 | 63.30 | 62.19 | 62.97 | 274,017 | +0.86(+1.38%) |
Dec 12, 2017 | 63.23 | 63.43 | 62.11 | 62.12 | 322,314 | -1.11(-1.76%) |
Dec 11, 2017 | 63.63 | 64.04 | 62.76 | 63.23 | 206,982 | -0.58(-0.92%) |
Dec 08, 2017 | 63.98 | 64.16 | 63.49 | 63.81 | 177,189 | +0.00(+0.00%) |
Dec 07, 2017 | 63.72 | 63.87 | 63.16 | 256,288 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.82 | 64.12 | 63.59 | 63.69 | 130,571 | -0.04(-0.06%) |
Dec 05, 2017 | 64.32 | 64.69 | 63.65 | 63.73 | 189,713 | -0.56(-0.87%) |
Dec 04, 2017 | 65.07 | 65.09 | 64.17 | 64.29 | 248,640 | -0.58(-0.89%) |
Dec 01, 2017 | 65.24 | 65.29 | 64.45 | 64.87 | 188,635 | -0.39(-0.59%) |
Nov 30, 2017 | 64.17 | 65.47 | 64.17 | 65.25 | 301,202 | +0.89(+1.38%) |
Nov 29, 2017 | 64.16 | 65.10 | 63.65 | 64.36 | 394,345 | +0.05(+0.08%) |
Nov 28, 2017 | 63.66 | 64.55 | 63.63 | 64.31 | 299,700 | +0.67(+1.05%) |
Nov 27, 2017 | 63.02 | 64.03 | 62.95 | 63.65 | 186,668 | +0.42(+0.66%) |
Nov 24, 2017 | 63.33 | 63.58 | 63.05 | 63.23 | 49,809 | +0.04(+0.07%) |
Nov 22, 2017 | 63.59 | 63.79 | 62.95 | 63.19 | 183,225 | -0.41(-0.65%) |
Nov 21, 2017 | 63.59 | 63.69 | 62.82 | 63.60 | 213,076 | +0.24(+0.38%) |
Nov 20, 2017 | 63.50 | 63.52 | 62.60 | 63.36 | 178,332 | -0.14(-0.22%) |
Nov 17, 2017 | 63.61 | 63.66 | 62.75 | 63.50 | 218,134 | -0.34(-0.53%) |
Nov 16, 2017 | 63.14 | 63.89 | 63.07 | 63.84 | 215,105 | +0.56(+0.88%) |
Nov 15, 2017 | 63.96 | 64.22 | 63.11 | 63.28 | 174,362 | -0.74(-1.16%) |
Nov 14, 2017 | 62.73 | 64.03 | 62.73 | 64.02 | 162,442 | +0.98(+1.55%) |
Nov 13, 2017 | 62.82 | 63.28 | 62.50 | 63.04 | 163,991 | +0.54(+0.87%) |
Nov 10, 2017 | 62.71 | 62.87 | 62.44 | 62.49 | 218,455 | -0.35(-0.56%) |
Nov 09, 2017 | 62.58 | 63.16 | 62.42 | 62.85 | 172,942 | -0.28(-0.44%) |
Nov 08, 2017 | 62.74 | 63.22 | 62.49 | 63.13 | 178,845 | +0.20(+0.31%) |
Nov 07, 2017 | 62.51 | 63.29 | 62.51 | 62.93 | 163,272 | +0.46(+0.73%) |
Nov 06, 2017 | 62.73 | 62.96 | 62.43 | 62.47 | 134,731 | -0.11(-0.17%) |
Nov 03, 2017 | 62.56 | 63.00 | 62.53 | 62.58 | 195,233 | +0.02(+0.03%) |
Nov 02, 2017 | 62.59 | 62.95 | 62.24 | 62.56 | 190,642 | +0.09(+0.14%) |
Nov 01, 2017 | 63.32 | 63.41 | 62.14 | 62.47 | 192,115 | -0.57(-0.90%) |
Oct 31, 2017 | 63.61 | 64.08 | 62.07 | 63.04 | 337,037 | +1.13(+1.83%) |
Oct 30, 2017 | 62.36 | 62.72 | 61.73 | 61.91 | 176,801 | -0.68(-1.09%) |
Oct 27, 2017 | 61.55 | 62.64 | 61.53 | 62.59 | 253,633 | +0.95(+1.54%) |
Oct 26, 2017 | 62.03 | 62.21 | 61.53 | 61.64 | 135,649 | -0.15(-0.24%) |
Oct 25, 2017 | 61.69 | 61.86 | 60.95 | 61.78 | 169,811 | +0.07(+0.12%) |
Oct 24, 2017 | 61.79 | 61.88 | 61.51 | 61.71 | 202,095 | -0.09(-0.15%) |
Oct 23, 2017 | 61.61 | 61.87 | 61.38 | 61.80 | 208,676 | +0.25(+0.41%) |
Oct 20, 2017 | 61.77 | 61.77 | 60.99 | 61.55 | 255,679 | -0.12(-0.20%) |
Oct 19, 2017 | 61.46 | 61.73 | 61.30 | 61.67 | 192,072 | +0.16(+0.25%) |
Oct 18, 2017 | 61.17 | 61.67 | 61.01 | 61.51 | 189,784 | +0.29(+0.48%) |
Oct 17, 2017 | 60.94 | 61.34 | 60.56 | 61.22 | 177,398 | +0.12(+0.20%) |
Oct 16, 2017 | 61.28 | 61.48 | 60.79 | 61.10 | 168,184 | -0.11(-0.19%) |
Oct 13, 2017 | 61.83 | 62.05 | 61.15 | 61.21 | 341,292 | -0.27(-0.44%) |
Oct 12, 2017 | 61.06 | 61.81 | 61.06 | 61.48 | 285,141 | +0.38(+0.62%) |
Oct 11, 2017 | 61.36 | 61.60 | 60.87 | 61.10 | 235,648 | -0.16(-0.27%) |
Oct 10, 2017 | 61.28 | 61.28 | 60.68 | 61.27 | 250,915 | +0.29(+0.47%) |
Oct 09, 2017 | 60.80 | 61.06 | 60.77 | 60.98 | 150,096 | +0.20(+0.32%) |
Oct 06, 2017 | 60.71 | 61.01 | 60.42 | 60.78 | 144,233 | -0.07(-0.11%) |
Oct 05, 2017 | 60.65 | 60.91 | 60.18 | 60.85 | 133,053 | +0.24(+0.39%) |
Oct 04, 2017 | 60.45 | 60.69 | 60.15 | 60.61 | 263,544 | +0.26(+0.43%) |
Oct 03, 2017 | 60.45 | 60.49 | 59.80 | 60.35 | 190,785 | -0.13(-0.22%) |