Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.19 | 65.19 | 65.19 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.46 | 65.57 | 65.13 | 65.46 | 247,399 | +0.15(+0.22%) |
Dec 27, 2017 | 65.37 | 65.56 | 65.07 | 65.31 | 169,065 | +0.04(+0.06%) |
Dec 26, 2017 | 65.33 | 65.58 | 65.13 | 65.27 | 175,369 | -0.16(-0.25%) |
Dec 22, 2017 | 65.35 | 65.75 | 65.15 | 65.44 | 221,855 | +0.07(+0.11%) |
Dec 21, 2017 | 64.95 | 65.40 | 64.86 | 65.37 | 350,737 | +0.48(+0.73%) |
Dec 20, 2017 | 64.91 | 65.16 | 64.39 | 64.89 | 430,305 | +0.14(+0.21%) |
Dec 19, 2017 | 65.22 | 65.24 | 64.40 | 64.75 | 625,291 | -0.29(-0.45%) |
Dec 18, 2017 | 64.87 | 65.26 | 64.72 | 65.05 | 833,197 | +0.47(+0.72%) |
Dec 15, 2017 | 64.37 | 65.13 | 64.32 | 64.58 | 1,165,190 | +0.43(+0.67%) |
Dec 14, 2017 | 65.00 | 65.19 | 64.03 | 64.15 | 457,767 | -0.86(-1.32%) |
Dec 13, 2017 | 65.03 | 65.32 | 64.70 | 65.01 | 594,652 | -0.03(-0.04%) |
Dec 12, 2017 | 64.96 | 65.16 | 64.82 | 65.04 | 420,933 | +0.28(+0.44%) |
Dec 11, 2017 | 64.47 | 65.49 | 64.34 | 64.75 | 594,984 | +0.53(+0.83%) |
Dec 08, 2017 | 64.73 | 64.73 | 64.11 | 64.22 | 468,792 | -0.38(-0.60%) |
Dec 07, 2017 | 64.60 | 64.82 | 64.00 | 64.61 | 722,310 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.98 | 64.46 | 1,145,956 | -1.09(-1.66%) |
Dec 05, 2017 | 67.09 | 67.09 | 65.41 | 65.55 | 1,007,967 | -1.57(-2.33%) |
Dec 04, 2017 | 67.70 | 67.80 | 67.03 | 67.11 | 1,064,875 | -0.18(-0.27%) |
Dec 01, 2017 | 67.99 | 68.16 | 66.92 | 67.30 | 1,448,251 | -0.44(-0.65%) |
Nov 30, 2017 | 67.37 | 68.44 | 67.10 | 67.74 | 1,256,478 | +0.45(+0.67%) |
Nov 29, 2017 | 65.04 | 67.29 | 64.33 | 67.28 | 1,207,017 | +2.36(+3.63%) |
Nov 28, 2017 | 64.20 | 64.93 | 63.64 | 64.93 | 1,523,718 | +0.69(+1.08%) |
Nov 27, 2017 | 64.54 | 65.01 | 64.13 | 64.23 | 387,666 | -0.40(-0.62%) |
Nov 24, 2017 | 64.22 | 64.84 | 63.97 | 64.64 | 161,667 | +0.59(+0.93%) |
Nov 22, 2017 | 64.20 | 64.23 | 63.54 | 64.04 | 567,420 | -0.10(-0.16%) |
Nov 21, 2017 | 64.13 | 64.31 | 63.54 | 64.14 | 785,549 | +0.10(+0.16%) |
Nov 20, 2017 | 64.47 | 64.83 | 63.82 | 64.04 | 876,307 | -0.55(-0.85%) |
Nov 17, 2017 | 64.45 | 64.70 | 64.06 | 64.59 | 819,997 | +0.01(+0.01%) |
Nov 16, 2017 | 61.34 | 64.71 | 61.34 | 64.58 | 1,427,786 | +3.28(+5.35%) |
Nov 15, 2017 | 60.46 | 61.34 | 59.68 | 61.30 | 1,186,050 | +0.45(+0.73%) |
Nov 14, 2017 | 60.99 | 61.10 | 60.44 | 60.86 | 610,361 | -0.39(-0.64%) |
Nov 13, 2017 | 59.96 | 61.30 | 59.89 | 61.25 | 688,690 | +1.00(+1.65%) |
Nov 10, 2017 | 59.29 | 60.32 | 59.17 | 60.26 | 698,929 | +0.85(+1.43%) |
Nov 09, 2017 | 59.03 | 59.49 | 58.54 | 59.41 | 786,365 | -0.14(-0.23%) |
Nov 08, 2017 | 60.64 | 60.85 | 59.42 | 59.54 | 1,349,850 | -0.85(-1.41%) |
Nov 07, 2017 | 63.18 | 63.18 | 59.99 | 60.39 | 1,139,670 | -2.04(-3.26%) |
Nov 06, 2017 | 62.46 | 62.98 | 62.31 | 62.43 | 1,082,764 | -0.25(-0.39%) |
Nov 03, 2017 | 62.60 | 62.89 | 62.11 | 62.67 | 569,028 | -0.06(-0.10%) |
Nov 02, 2017 | 62.56 | 62.82 | 62.26 | 62.74 | 638,777 | +0.05(+0.07%) |
Nov 01, 2017 | 62.48 | 63.29 | 62.25 | 62.69 | 856,560 | +0.64(+1.03%) |
Oct 31, 2017 | 61.83 | 62.44 | 61.78 | 62.05 | 481,135 | +0.37(+0.61%) |
Oct 30, 2017 | 62.09 | 62.14 | 61.46 | 61.68 | 393,999 | -0.57(-0.91%) |
Oct 27, 2017 | 62.39 | 62.72 | 61.59 | 62.25 | 341,893 | -0.19(-0.31%) |
Oct 26, 2017 | 62.06 | 62.66 | 61.65 | 62.44 | 376,628 | +0.66(+1.06%) |
Oct 25, 2017 | 61.55 | 62.07 | 61.33 | 61.78 | 389,532 | +0.03(+0.04%) |
Oct 24, 2017 | 61.07 | 61.94 | 61.07 | 61.75 | 443,371 | +0.73(+1.20%) |
Oct 23, 2017 | 60.96 | 61.33 | 60.66 | 61.02 | 263,646 | +0.11(+0.18%) |
Oct 20, 2017 | 60.76 | 61.15 | 60.70 | 60.91 | 348,510 | +0.49(+0.82%) |
Oct 19, 2017 | 60.18 | 60.57 | 59.87 | 60.42 | 252,654 | -0.01(-0.02%) |
Oct 18, 2017 | 60.94 | 61.03 | 60.38 | 60.43 | 312,083 | -0.37(-0.60%) |
Oct 17, 2017 | 61.01 | 61.15 | 60.76 | 60.79 | 330,478 | -0.33(-0.54%) |
Oct 16, 2017 | 60.74 | 61.39 | 60.68 | 61.12 | 729,195 | +0.46(+0.75%) |
Oct 13, 2017 | 60.38 | 61.11 | 60.11 | 60.67 | 548,715 | +0.49(+0.82%) |
Oct 12, 2017 | 60.11 | 60.41 | 59.99 | 60.17 | 410,521 | -0.05(-0.09%) |
Oct 11, 2017 | 60.43 | 60.47 | 60.03 | 60.23 | 492,901 | -0.16(-0.26%) |
Oct 10, 2017 | 60.81 | 60.81 | 60.25 | 60.38 | 353,370 | -0.28(-0.47%) |
Oct 09, 2017 | 61.15 | 61.25 | 60.67 | 60.67 | 304,216 | -0.34(-0.55%) |
Oct 06, 2017 | 60.90 | 61.43 | 60.25 | 61.00 | 653,071 | -0.16(-0.25%) |
Oct 05, 2017 | 61.34 | 61.66 | 61.11 | 61.16 | 518,303 | +0.00(+0.00%) |
Oct 04, 2017 | 61.30 | 61.67 | 60.99 | 61.16 | 475,393 | -0.05(-0.07%) |
Oct 03, 2017 | 60.19 | 61.23 | 60.10 | 61.20 | 906,379 | +1.23(+2.05%) |