Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 62.99 | 62.99 | 62.99 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 62.94 | 62.96 | 62.88 | 62.90 | 8,472,737 | -0.03(-0.05%) |
Dec 27, 2017 | 62.86 | 62.95 | 62.86 | 62.93 | 7,792,479 | +0.03(+0.05%) |
Dec 26, 2017 | 62.76 | 62.90 | 62.76 | 62.90 | 8,032,727 | +0.09(+0.15%) |
Dec 22, 2017 | 62.78 | 62.86 | 62.74 | 62.81 | 15,426,987 | +0.06(+0.09%) |
Dec 21, 2017 | 62.76 | 62.80 | 62.71 | 62.75 | 15,508,776 | +0.07(+0.10%) |
Dec 20, 2017 | 62.69 | 62.73 | 62.61 | 62.68 | 16,493,299 | +0.05(+0.08%) |
Dec 19, 2017 | 62.76 | 62.80 | 62.61 | 62.63 | 15,279,806 | -0.13(-0.21%) |
Dec 18, 2017 | 62.72 | 62.83 | 62.71 | 62.76 | 16,323,229 | +0.06(+0.10%) |
Dec 15, 2017 | 62.76 | 62.79 | 62.69 | 62.70 | 19,784,910 | +0.01(+0.01%) |
Dec 14, 2017 | 62.79 | 62.83 | 62.60 | 62.69 | 26,897,194 | -0.13(-0.21%) |
Dec 13, 2017 | 62.81 | 62.87 | 62.78 | 62.82 | 10,425,232 | +0.04(+0.06%) |
Dec 12, 2017 | 62.87 | 62.87 | 62.78 | 62.78 | 12,305,567 | -0.03(-0.05%) |
Dec 11, 2017 | 62.80 | 62.83 | 62.75 | 62.81 | 16,480,514 | +0.01(+0.02%) |
Dec 08, 2017 | 62.78 | 62.81 | 62.74 | 62.80 | 12,658,379 | +0.06(+0.10%) |
Dec 07, 2017 | 62.73 | 62.77 | 62.67 | 62.73 | 12,457,395 | +0.03(+0.05%) |
Dec 06, 2017 | 62.75 | 62.84 | 62.69 | 62.70 | 14,023,361 | -0.06(-0.09%) |
Dec 05, 2017 | 62.83 | 62.87 | 62.75 | 62.76 | 13,002,267 | -0.04(-0.06%) |
Dec 04, 2017 | 62.91 | 62.95 | 62.78 | 62.80 | 20,588,742 | -0.02(-0.03%) |
Dec 01, 2017 | 62.85 | 62.91 | 62.64 | 62.82 | 21,540,240 | -0.02(-0.03%) |
Nov 30, 2017 | 62.85 | 62.96 | 62.84 | 62.84 | 25,118,226 | +0.01(+0.02%) |
Nov 29, 2017 | 62.87 | 62.91 | 62.76 | 62.83 | 16,492,024 | -0.08(-0.13%) |
Nov 28, 2017 | 62.74 | 62.92 | 62.73 | 62.90 | 14,532,834 | +0.19(+0.31%) |
Nov 27, 2017 | 62.90 | 62.90 | 62.67 | 62.71 | 14,870,436 | -0.19(-0.31%) |
Nov 24, 2017 | 62.90 | 62.94 | 62.88 | 62.90 | 4,367,419 | +0.04(+0.07%) |
Nov 22, 2017 | 62.80 | 62.90 | 62.78 | 62.86 | 13,233,920 | +0.10(+0.16%) |
Nov 21, 2017 | 62.69 | 62.79 | 62.69 | 62.76 | 14,111,987 | +0.13(+0.21%) |
Nov 20, 2017 | 62.65 | 62.73 | 62.59 | 62.63 | 12,474,721 | +0.01(+0.02%) |
Nov 17, 2017 | 62.54 | 62.65 | 62.52 | 62.62 | 22,269,328 | -0.04(-0.07%) |
Nov 16, 2017 | 62.37 | 62.71 | 62.31 | 62.66 | 42,011,748 | +0.61(+0.98%) |
Nov 15, 2017 | 61.89 | 62.11 | 61.72 | 62.05 | 36,059,408 | +0.00(+0.00%) |
Nov 14, 2017 | 62.22 | 62.25 | 62.01 | 62.05 | 19,371,130 | -0.26(-0.42%) |
Nov 13, 2017 | 62.31 | 62.40 | 62.30 | 62.32 | 22,741,922 | -0.04(-0.07%) |
Nov 10, 2017 | 62.24 | 62.41 | 62.20 | 62.36 | 34,254,072 | +0.14(+0.22%) |
Nov 09, 2017 | 62.38 | 62.38 | 62.08 | 62.22 | 53,561,724 | -0.31(-0.49%) |
Nov 08, 2017 | 62.81 | 62.81 | 62.50 | 62.53 | 25,311,622 | -0.28(-0.44%) |
Nov 07, 2017 | 62.98 | 62.98 | 62.79 | 62.81 | 16,490,909 | -0.18(-0.28%) |
Nov 06, 2017 | 62.95 | 63.03 | 62.92 | 62.99 | 17,129,186 | +0.01(+0.01%) |
Nov 03, 2017 | 63.01 | 63.05 | 62.90 | 62.98 | 9,782,693 | +0.01(+0.01%) |
Nov 02, 2017 | 63.00 | 63.05 | 62.92 | 62.98 | 8,516,630 | -0.04(-0.06%) |
Nov 01, 2017 | 63.13 | 63.14 | 63.00 | 63.01 | 13,278,090 | -0.06(-0.10%) |
Oct 31, 2017 | 63.09 | 63.10 | 63.05 | 63.07 | 10,097,062 | +0.01(+0.02%) |
Oct 30, 2017 | 63.10 | 62.99 | 63.06 | 8,352,309 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.95 | 63.09 | 62.90 | 63.07 | 19,244,842 | +0.17(+0.27%) |
Oct 26, 2017 | 63.04 | 63.06 | 62.87 | 62.90 | 14,938,378 | -0.08(-0.12%) |
Oct 25, 2017 | 63.11 | 63.11 | 62.89 | 62.98 | 23,589,036 | -0.18(-0.28%) |
Oct 24, 2017 | 63.18 | 63.23 | 63.15 | 63.16 | 9,964,334 | +0.00(+0.00%) |
Oct 23, 2017 | 63.24 | 63.26 | 63.16 | 63.16 | 10,137,460 | -0.07(-0.11%) |
Oct 20, 2017 | 63.21 | 63.26 | 63.17 | 63.23 | 9,968,956 | +0.06(+0.09%) |
Oct 19, 2017 | 63.08 | 63.20 | 63.05 | 63.17 | 10,198,445 | +0.01(+0.01%) |
Oct 18, 2017 | 63.12 | 63.20 | 63.11 | 63.16 | 11,185,652 | +0.06(+0.10%) |
Oct 17, 2017 | 63.01 | 63.13 | 63.01 | 63.10 | 10,475,515 | +0.09(+0.15%) |
Oct 16, 2017 | 63.01 | 63.02 | 62.94 | 63.01 | 8,500,662 | +0.04(+0.06%) |
Oct 13, 2017 | 63.03 | 63.04 | 62.94 | 62.97 | 5,528,322 | +0.03(+0.05%) |
Oct 12, 2017 | 63.02 | 63.02 | 62.94 | 62.94 | 8,670,215 | -0.07(-0.11%) |
Oct 11, 2017 | 63.08 | 63.08 | 63.00 | 63.01 | 11,149,556 | -0.06(-0.10%) |
Oct 10, 2017 | 63.11 | 63.11 | 63.02 | 63.08 | 12,324,694 | +0.05(+0.08%) |
Oct 09, 2017 | 63.05 | 63.07 | 63.01 | 63.03 | 4,598,608 | +0.01(+0.01%) |
Oct 06, 2017 | 63.06 | 63.09 | 62.99 | 63.02 | 8,202,043 | -0.09(-0.15%) |
Oct 05, 2017 | 63.03 | 63.11 | 63.03 | 63.11 | 8,371,139 | +0.08(+0.12%) |
Oct 04, 2017 | 63.08 | 63.10 | 63.00 | 63.04 | 8,181,036 | -0.06(-0.10%) |
Oct 03, 2017 | 62.99 | 63.11 | 62.99 | 63.10 | 8,316,254 | +0.11(+0.18%) |