Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.27 | 63.27 | 63.27 | 0 | -0.13(-0.21%) | |
Dec 28, 2017 | 63.20 | 63.43 | 62.77 | 63.40 | 961,455 | +0.29(+0.46%) |
Dec 27, 2017 | 62.93 | 63.25 | 62.63 | 63.10 | 951,747 | +0.69(+1.11%) |
Dec 26, 2017 | 62.69 | 62.84 | 62.30 | 62.41 | 459,463 | -0.25(-0.40%) |
Dec 22, 2017 | 62.21 | 62.81 | 62.18 | 62.67 | 619,577 | +0.07(+0.11%) |
Dec 21, 2017 | 62.56 | 62.93 | 62.39 | 62.60 | 1,158,119 | +0.18(+0.28%) |
Dec 20, 2017 | 62.38 | 62.64 | 61.89 | 62.42 | 1,152,925 | +0.07(+0.11%) |
Dec 19, 2017 | 61.70 | 62.51 | 61.63 | 62.35 | 1,113,334 | +0.61(+0.99%) |
Dec 18, 2017 | 61.64 | 62.44 | 61.52 | 61.74 | 1,194,825 | +0.12(+0.20%) |
Dec 15, 2017 | 62.02 | 62.08 | 61.45 | 61.62 | 1,494,299 | -0.44(-0.72%) |
Dec 14, 2017 | 61.83 | 62.23 | 61.66 | 62.06 | 1,182,186 | +0.39(+0.63%) |
Dec 13, 2017 | 61.60 | 62.01 | 61.29 | 61.67 | 1,192,305 | +0.25(+0.41%) |
Dec 12, 2017 | 61.23 | 61.64 | 60.94 | 61.42 | 905,563 | +0.15(+0.25%) |
Dec 11, 2017 | 61.39 | 61.48 | 60.93 | 61.26 | 998,326 | -0.14(-0.22%) |
Dec 08, 2017 | 61.59 | 62.08 | 61.33 | 61.40 | 1,332,640 | +0.01(+0.01%) |
Dec 07, 2017 | 60.97 | 61.49 | 60.83 | 61.39 | 1,259,328 | +0.74(+1.22%) |
Dec 06, 2017 | 60.24 | 61.04 | 60.14 | 60.66 | 1,482,889 | +0.36(+0.60%) |
Dec 05, 2017 | 60.44 | 60.84 | 60.18 | 60.29 | 1,437,552 | +0.12(+0.20%) |
Dec 04, 2017 | 60.18 | 60.91 | 60.05 | 60.17 | 1,361,436 | +0.40(+0.66%) |
Dec 01, 2017 | 59.50 | 60.20 | 59.33 | 59.77 | 1,905,983 | +0.52(+0.88%) |
Nov 30, 2017 | 58.47 | 59.46 | 58.19 | 59.25 | 3,093,117 | +1.23(+2.12%) |
Nov 29, 2017 | 58.63 | 58.84 | 56.34 | 58.02 | 4,866,625 | -1.28(-2.15%) |
Nov 28, 2017 | 60.10 | 60.11 | 59.09 | 59.30 | 1,547,906 | -0.66(-1.10%) |
Nov 27, 2017 | 60.83 | 60.86 | 59.92 | 59.96 | 1,441,380 | -0.66(-1.09%) |
Nov 24, 2017 | 60.72 | 60.78 | 60.51 | 60.62 | 614,947 | +0.13(+0.21%) |
Nov 22, 2017 | 60.74 | 60.80 | 60.09 | 60.49 | 1,324,672 | -0.12(-0.20%) |
Nov 21, 2017 | 60.43 | 60.88 | 60.31 | 60.61 | 1,134,785 | +0.21(+0.34%) |
Nov 20, 2017 | 60.53 | 60.73 | 60.26 | 60.40 | 1,043,658 | -0.21(-0.34%) |
Nov 17, 2017 | 60.54 | 60.72 | 60.36 | 60.61 | 891,474 | -0.18(-0.30%) |
Nov 16, 2017 | 60.96 | 61.06 | 60.67 | 60.79 | 1,240,010 | +0.14(+0.23%) |
Nov 15, 2017 | 60.69 | 60.90 | 60.47 | 60.66 | 964,344 | -0.27(-0.44%) |
Nov 14, 2017 | 60.96 | 61.04 | 60.69 | 60.92 | 808,915 | -0.11(-0.19%) |
Nov 13, 2017 | 61.21 | 61.35 | 61.00 | 61.04 | 1,032,920 | -0.51(-0.83%) |
Nov 10, 2017 | 61.19 | 61.76 | 61.12 | 61.54 | 903,340 | +0.27(+0.43%) |
Nov 09, 2017 | 60.96 | 61.47 | 60.79 | 61.28 | 950,565 | +0.19(+0.31%) |
Nov 08, 2017 | 61.12 | 61.34 | 60.66 | 61.09 | 1,033,893 | +0.20(+0.32%) |
Nov 07, 2017 | 60.51 | 61.07 | 60.50 | 60.89 | 820,837 | -0.15(-0.25%) |
Nov 06, 2017 | 61.00 | 61.27 | 60.78 | 61.04 | 952,331 | +0.05(+0.09%) |
Nov 03, 2017 | 61.26 | 61.26 | 60.75 | 60.99 | 827,116 | -0.05(-0.07%) |
Nov 02, 2017 | 60.87 | 61.20 | 60.45 | 61.04 | 1,091,378 | +0.24(+0.39%) |
Nov 01, 2017 | 60.93 | 61.29 | 60.35 | 60.80 | 1,628,355 | -0.36(-0.58%) |
Oct 31, 2017 | 61.43 | 61.74 | 61.14 | 61.16 | 1,130,122 | -0.55(-0.89%) |
Oct 30, 2017 | 61.58 | 61.90 | 61.36 | 61.70 | 1,195,619 | -0.05(-0.09%) |
Oct 27, 2017 | 61.79 | 62.02 | 61.35 | 61.76 | 2,276,967 | -0.02(-0.04%) |
Oct 26, 2017 | 61.91 | 62.25 | 61.61 | 61.78 | 1,448,624 | -0.10(-0.16%) |
Oct 25, 2017 | 62.07 | 62.30 | 60.94 | 61.88 | 3,427,788 | -1.29(-2.04%) |
Oct 24, 2017 | 62.35 | 63.49 | 62.32 | 63.17 | 2,368,760 | +1.03(+1.66%) |
Oct 23, 2017 | 61.97 | 62.43 | 61.78 | 62.14 | 813,070 | +0.15(+0.25%) |
Oct 20, 2017 | 62.30 | 62.47 | 61.92 | 61.99 | 886,427 | -0.48(-0.77%) |
Oct 19, 2017 | 61.59 | 62.49 | 61.35 | 62.46 | 1,312,428 | +0.85(+1.38%) |
Oct 18, 2017 | 61.15 | 61.99 | 61.10 | 61.61 | 1,710,638 | +0.77(+1.26%) |
Oct 17, 2017 | 60.85 | 61.07 | 60.63 | 60.85 | 1,156,027 | -0.11(-0.19%) |
Oct 16, 2017 | 61.16 | 61.35 | 60.93 | 60.96 | 1,065,391 | -0.43(-0.69%) |
Oct 13, 2017 | 61.67 | 61.88 | 61.34 | 61.38 | 1,083,953 | -0.07(-0.11%) |
Oct 12, 2017 | 61.50 | 61.74 | 61.30 | 61.45 | 1,177,536 | -0.13(-0.21%) |
Oct 11, 2017 | 61.49 | 61.68 | 61.13 | 61.58 | 1,067,165 | +0.23(+0.37%) |
Oct 10, 2017 | 61.50 | 61.60 | 61.18 | 61.35 | 946,979 | +0.22(+0.36%) |
Oct 09, 2017 | 61.13 | 61.42 | 60.97 | 61.13 | 528,557 | +0.01(+0.01%) |
Oct 06, 2017 | 60.97 | 61.28 | 60.53 | 61.13 | 1,770,403 | -0.13(-0.21%) |
Oct 05, 2017 | 61.61 | 61.76 | 61.19 | 61.26 | 996,137 | -0.51(-0.82%) |
Oct 04, 2017 | 62.05 | 62.22 | 61.72 | 61.76 | 933,841 | -0.33(-0.54%) |
Oct 03, 2017 | 62.64 | 62.97 | 62.05 | 62.10 | 1,132,108 | -0.50(-0.80%) |