Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.64 | 61.64 | 61.64 | 0 | -0.65(-1.04%) | |
Dec 28, 2017 | 62.25 | 62.34 | 61.64 | 62.29 | 186,225 | +0.37(+0.60%) |
Dec 27, 2017 | 62.34 | 62.34 | 61.83 | 61.92 | 277,660 | -0.42(-0.67%) |
Dec 26, 2017 | 63.69 | 63.83 | 62.06 | 62.34 | 273,803 | -1.39(-2.19%) |
Dec 22, 2017 | 63.64 | 63.83 | 62.85 | 63.74 | 308,885 | +0.23(+0.37%) |
Dec 21, 2017 | 63.36 | 63.69 | 62.95 | 63.50 | 315,446 | +0.84(+1.34%) |
Dec 20, 2017 | 63.27 | 63.50 | 61.88 | 62.67 | 366,616 | -0.33(-0.52%) |
Dec 19, 2017 | 63.04 | 63.60 | 62.76 | 62.99 | 416,394 | +0.00(+0.00%) |
Dec 18, 2017 | 62.25 | 63.11 | 62.20 | 62.99 | 398,367 | +1.26(+2.03%) |
Dec 15, 2017 | 60.53 | 62.43 | 60.48 | 61.74 | 1,523,744 | +1.44(+2.39%) |
Dec 14, 2017 | 61.27 | 61.41 | 60.02 | 60.30 | 383,283 | -0.84(-1.37%) |
Dec 13, 2017 | 61.23 | 61.83 | 61.04 | 61.13 | 280,583 | -0.19(-0.30%) |
Dec 12, 2017 | 60.95 | 61.60 | 60.95 | 61.32 | 257,051 | +0.37(+0.61%) |
Dec 11, 2017 | 61.88 | 61.88 | 60.85 | 60.95 | 357,628 | -0.98(-1.58%) |
Dec 08, 2017 | 62.71 | 62.71 | 61.46 | 61.92 | 287,604 | -0.33(-0.52%) |
Dec 07, 2017 | 62.20 | 62.85 | 61.99 | 62.25 | 378,716 | -0.09(-0.15%) |
Dec 06, 2017 | 62.81 | 63.18 | 62.29 | 62.34 | 197,728 | -0.60(-0.96%) |
Dec 05, 2017 | 64.20 | 64.25 | 62.15 | 62.95 | 394,604 | -1.21(-1.88%) |
Dec 04, 2017 | 64.48 | 64.94 | 64.01 | 64.15 | 504,985 | +0.70(+1.10%) |
Dec 01, 2017 | 63.78 | 64.06 | 62.34 | 63.46 | 509,760 | -0.37(-0.58%) |
Nov 30, 2017 | 64.94 | 64.94 | 63.69 | 63.83 | 519,405 | -0.60(-0.94%) |
Nov 29, 2017 | 62.76 | 64.43 | 62.29 | 64.43 | 977,991 | +2.00(+3.20%) |
Nov 28, 2017 | 61.04 | 62.43 | 60.53 | 62.43 | 903,984 | +1.67(+2.75%) |
Nov 27, 2017 | 60.53 | 60.90 | 60.30 | 60.76 | 284,278 | +0.23(+0.38%) |
Nov 24, 2017 | 60.99 | 61.18 | 60.32 | 60.53 | 114,275 | -0.42(-0.69%) |
Nov 22, 2017 | 61.09 | 61.18 | 60.57 | 60.95 | 199,213 | +0.05(+0.08%) |
Nov 21, 2017 | 60.99 | 61.18 | 60.57 | 60.90 | 369,600 | -0.05(-0.08%) |
Nov 20, 2017 | 60.90 | 60.99 | 60.11 | 60.95 | 431,636 | +0.05(+0.08%) |
Nov 17, 2017 | 60.11 | 60.95 | 59.83 | 60.90 | 309,363 | +0.51(+0.85%) |
Nov 16, 2017 | 60.62 | 60.67 | 60.02 | 60.39 | 338,756 | +0.09(+0.15%) |
Nov 15, 2017 | 59.60 | 60.53 | 59.27 | 60.30 | 332,807 | +0.09(+0.15%) |
Nov 14, 2017 | 59.69 | 60.25 | 59.55 | 60.20 | 393,025 | +0.23(+0.39%) |
Nov 13, 2017 | 58.95 | 60.06 | 58.69 | 59.97 | 426,491 | +0.60(+1.02%) |
Nov 10, 2017 | 59.92 | 60.06 | 59.32 | 59.37 | 369,802 | -0.46(-0.78%) |
Nov 09, 2017 | 59.88 | 60.20 | 59.04 | 59.83 | 545,734 | -0.33(-0.54%) |
Nov 08, 2017 | 60.20 | 60.39 | 59.46 | 60.16 | 379,410 | +0.00(+0.00%) |
Nov 07, 2017 | 61.36 | 61.50 | 60.06 | 60.16 | 892,823 | -1.26(-2.04%) |
Nov 06, 2017 | 61.55 | 61.88 | 61.36 | 61.41 | 315,135 | -0.33(-0.53%) |
Nov 03, 2017 | 61.32 | 62.11 | 60.71 | 61.74 | 354,111 | +0.37(+0.61%) |
Nov 02, 2017 | 60.81 | 61.92 | 60.53 | 61.36 | 475,744 | +0.46(+0.75%) |
Nov 01, 2017 | 61.70 | 62.07 | 60.77 | 60.91 | 735,231 | -0.51(-0.83%) |
Oct 31, 2017 | 61.33 | 61.79 | 60.91 | 61.42 | 339,777 | +0.19(+0.30%) |
Oct 30, 2017 | 62.11 | 62.39 | 61.05 | 61.23 | 487,505 | -1.16(-1.86%) |
Oct 27, 2017 | 62.16 | 62.65 | 62.07 | 62.39 | 263,265 | +0.09(+0.15%) |
Oct 26, 2017 | 61.84 | 62.35 | 61.74 | 62.30 | 335,936 | +0.51(+0.83%) |
Oct 25, 2017 | 62.58 | 62.58 | 61.49 | 61.79 | 541,652 | -0.70(-1.11%) |
Oct 24, 2017 | 62.25 | 62.63 | 62.07 | 62.49 | 491,529 | +0.51(+0.82%) |
Oct 23, 2017 | 62.58 | 62.63 | 61.98 | 61.98 | 548,489 | -0.60(-0.96%) |
Oct 20, 2017 | 62.86 | 62.90 | 62.11 | 62.58 | 658,558 | +0.09(+0.15%) |
Oct 19, 2017 | 61.60 | 62.67 | 61.47 | 62.49 | 438,051 | +0.05(+0.07%) |
Oct 18, 2017 | 61.42 | 62.53 | 60.40 | 62.44 | 615,087 | +1.99(+3.30%) |
Oct 17, 2017 | 60.44 | 61.60 | 60.40 | 60.44 | 379,605 | -1.07(-1.73%) |
Oct 16, 2017 | 61.28 | 62.02 | 61.14 | 61.51 | 236,775 | +0.28(+0.45%) |
Oct 13, 2017 | 61.42 | 61.88 | 60.58 | 61.23 | 278,907 | -0.23(-0.38%) |
Oct 12, 2017 | 62.07 | 62.21 | 61.20 | 61.47 | 282,924 | -0.46(-0.75%) |
Oct 11, 2017 | 62.30 | 62.58 | 61.70 | 61.93 | 220,206 | -0.60(-0.96%) |
Oct 10, 2017 | 62.35 | 62.58 | 61.88 | 62.53 | 235,550 | +0.37(+0.60%) |
Oct 09, 2017 | 62.35 | 62.76 | 62.11 | 62.16 | 365,273 | -0.23(-0.37%) |
Oct 06, 2017 | 62.35 | 62.88 | 62.07 | 62.39 | 261,054 | +0.05(+0.07%) |
Oct 05, 2017 | 61.84 | 62.72 | 61.51 | 62.35 | 271,800 | +0.84(+1.36%) |
Oct 04, 2017 | 62.21 | 62.30 | 61.37 | 61.51 | 263,529 | -0.74(-1.19%) |
Oct 03, 2017 | 62.25 | 62.30 | 61.56 | 62.25 | 260,496 | +0.05(+0.07%) |