Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.53 | 65.53 | 65.53 | 0 | +0.38(+0.58%) | |
Dec 28, 2017 | 65.51 | 65.57 | 65.15 | 65.16 | 36,946 | +0.33(+0.51%) |
Dec 27, 2017 | 64.57 | 64.87 | 64.57 | 64.82 | 19,067 | +0.27(+0.41%) |
Dec 26, 2017 | 64.74 | 64.83 | 64.51 | 64.56 | 10,900 | -0.32(-0.49%) |
Dec 22, 2017 | 64.55 | 64.91 | 64.55 | 64.88 | 13,172 | +0.34(+0.52%) |
Dec 21, 2017 | 64.42 | 64.65 | 64.31 | 64.54 | 24,610 | +0.43(+0.67%) |
Dec 20, 2017 | 64.47 | 64.47 | 64.01 | 64.11 | 27,383 | -0.01(-0.01%) |
Dec 19, 2017 | 64.45 | 64.45 | 63.99 | 64.12 | 33,700 | -0.30(-0.47%) |
Dec 18, 2017 | 64.32 | 64.58 | 64.27 | 64.42 | 27,226 | +0.45(+0.70%) |
Dec 15, 2017 | 65.06 | 65.06 | 63.83 | 63.98 | 56,236 | -0.12(-0.19%) |
Dec 14, 2017 | 64.30 | 64.49 | 63.98 | 64.10 | 35,734 | -0.24(-0.37%) |
Dec 13, 2017 | 63.98 | 64.67 | 63.98 | 64.34 | 44,436 | +0.85(+1.34%) |
Dec 12, 2017 | 63.59 | 63.67 | 63.18 | 63.49 | 54,846 | -0.63(-0.98%) |
Dec 11, 2017 | 64.15 | 64.22 | 63.79 | 64.12 | 34,430 | +0.48(+0.76%) |
Dec 08, 2017 | 63.62 | 63.77 | 63.38 | 63.63 | 50,581 | +0.80(+1.27%) |
Dec 07, 2017 | 62.58 | 62.99 | 62.53 | 62.84 | 26,782 | +0.34(+0.55%) |
Dec 06, 2017 | 63.09 | 63.09 | 61.76 | 62.50 | 52,972 | -0.89(-1.41%) |
Dec 05, 2017 | 63.50 | 63.84 | 63.34 | 63.39 | 55,713 | -0.18(-0.29%) |
Dec 04, 2017 | 64.84 | 64.84 | 63.44 | 63.57 | 52,738 | -0.14(-0.22%) |
Dec 01, 2017 | 63.98 | 63.98 | 63.49 | 63.71 | 79,096 | -0.37(-0.57%) |
Nov 30, 2017 | 64.60 | 65.45 | 64.06 | 64.08 | 57,480 | -0.69(-1.07%) |
Nov 29, 2017 | 65.64 | 65.64 | 64.45 | 64.77 | 26,552 | -0.96(-1.45%) |
Nov 28, 2017 | 65.49 | 65.82 | 65.45 | 65.73 | 27,274 | +0.60(+0.93%) |
Nov 27, 2017 | 65.88 | 65.88 | 65.12 | 65.12 | 35,442 | -1.15(-1.73%) |
Nov 24, 2017 | 66.54 | 66.54 | 66.25 | 66.27 | 25,664 | -0.27(-0.41%) |
Nov 22, 2017 | 66.57 | 66.62 | 66.25 | 66.54 | 101,185 | +0.06(+0.09%) |
Nov 21, 2017 | 66.34 | 66.57 | 66.34 | 66.49 | 31,531 | +1.03(+1.57%) |
Nov 20, 2017 | 65.30 | 65.50 | 65.21 | 65.46 | 25,807 | +0.34(+0.52%) |
Nov 17, 2017 | 65.12 | 65.27 | 65.09 | 65.12 | 20,224 | +0.18(+0.27%) |
Nov 16, 2017 | 64.64 | 65.23 | 64.64 | 64.94 | 18,705 | +1.25(+1.97%) |
Nov 15, 2017 | 63.97 | 63.97 | 63.44 | 63.69 | 26,001 | -0.39(-0.60%) |
Nov 14, 2017 | 64.10 | 64.10 | 63.90 | 64.07 | 35,809 | -0.34(-0.53%) |
Nov 13, 2017 | 64.15 | 64.53 | 64.15 | 64.41 | 47,511 | -0.16(-0.24%) |
Nov 10, 2017 | 64.50 | 64.57 | 64.32 | 64.57 | 25,247 | -0.15(-0.23%) |
Nov 09, 2017 | 64.68 | 64.72 | 64.05 | 64.72 | 24,953 | -0.27(-0.42%) |
Nov 08, 2017 | 64.71 | 65.62 | 64.67 | 64.99 | 104,744 | +0.32(+0.49%) |
Nov 07, 2017 | 64.99 | 65.02 | 64.63 | 64.68 | 23,904 | -0.03(-0.05%) |
Nov 06, 2017 | 64.73 | 65.03 | 64.71 | 64.71 | 46,656 | +0.22(+0.34%) |
Nov 03, 2017 | 64.66 | 64.66 | 64.09 | 64.49 | 23,676 | -0.04(-0.07%) |
Nov 02, 2017 | 64.39 | 64.67 | 64.39 | 64.54 | 38,815 | +0.11(+0.16%) |
Nov 01, 2017 | 64.74 | 64.87 | 64.43 | 64.43 | 9,437 | +0.55(+0.86%) |
Oct 31, 2017 | 63.57 | 64.05 | 63.57 | 63.88 | 31,403 | +0.54(+0.86%) |
Oct 30, 2017 | 63.42 | 63.58 | 63.22 | 63.34 | 18,067 | -0.25(-0.40%) |
Oct 27, 2017 | 62.93 | 63.63 | 62.87 | 63.59 | 21,733 | +0.68(+1.09%) |
Oct 26, 2017 | 63.20 | 63.20 | 62.91 | 62.91 | 6,246 | -0.02(-0.03%) |
Oct 25, 2017 | 63.18 | 63.42 | 62.59 | 62.92 | 31,112 | -0.03(-0.04%) |
Oct 24, 2017 | 63.08 | 63.31 | 62.95 | 62.95 | 14,827 | +0.07(+0.11%) |
Oct 23, 2017 | 63.37 | 63.39 | 62.85 | 62.88 | 19,759 | -0.46(-0.72%) |
Oct 20, 2017 | 63.34 | 63.40 | 63.13 | 63.34 | 14,653 | +0.25(+0.39%) |
Oct 19, 2017 | 63.51 | 63.51 | 62.69 | 63.09 | 21,936 | -0.62(-0.97%) |
Oct 18, 2017 | 63.64 | 63.77 | 63.42 | 63.71 | 30,386 | +0.19(+0.30%) |
Oct 17, 2017 | 64.08 | 64.08 | 63.31 | 63.52 | 30,747 | -0.18(-0.29%) |
Oct 16, 2017 | 63.78 | 63.80 | 63.62 | 63.70 | 24,098 | +0.09(+0.14%) |
Oct 13, 2017 | 63.57 | 64.10 | 63.46 | 63.62 | 13,156 | +0.50(+0.79%) |
Oct 12, 2017 | 63.22 | 63.25 | 63.02 | 63.12 | 19,048 | -0.05(-0.08%) |
Oct 11, 2017 | 62.79 | 63.18 | 62.79 | 63.17 | 163,569 | +0.25(+0.40%) |
Oct 10, 2017 | 62.68 | 62.94 | 62.68 | 62.92 | 10,330 | +0.50(+0.80%) |
Oct 09, 2017 | 62.38 | 62.43 | 62.09 | 62.42 | 22,609 | +0.04(+0.07%) |
Oct 06, 2017 | 62.17 | 62.38 | 61.50 | 62.37 | 45,030 | -0.25(-0.41%) |
Oct 05, 2017 | 62.13 | 62.71 | 62.13 | 62.63 | 22,752 | +0.57(+0.92%) |
Oct 04, 2017 | 62.03 | 62.14 | 61.37 | 62.06 | 38,073 | +0.01(+0.01%) |
Oct 03, 2017 | 61.43 | 62.05 | 61.43 | 62.05 | 34,717 | +0.93(+1.52%) |