Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.63 | 61.63 | 61.63 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.88 | 61.93 | 61.75 | 61.91 | 10,171,555 | +0.09(+0.14%) |
Dec 27, 2017 | 61.89 | 61.97 | 61.70 | 61.82 | 9,499,130 | -0.06(-0.10%) |
Dec 26, 2017 | 61.87 | 62.16 | 61.82 | 61.88 | 6,474,675 | +0.01(+0.01%) |
Dec 22, 2017 | 61.81 | 61.91 | 61.60 | 61.87 | 13,790,233 | +0.09(+0.14%) |
Dec 21, 2017 | 61.42 | 62.09 | 61.13 | 61.79 | 18,425,474 | +0.72(+1.18%) |
Dec 20, 2017 | 60.86 | 61.26 | 60.81 | 61.06 | 14,408,435 | +0.32(+0.52%) |
Dec 19, 2017 | 61.18 | 61.28 | 60.67 | 60.75 | 13,957,835 | -0.37(-0.60%) |
Dec 18, 2017 | 61.29 | 61.66 | 61.09 | 61.12 | 12,707,266 | -0.07(-0.11%) |
Dec 15, 2017 | 61.28 | 61.37 | 61.06 | 61.18 | 36,075,232 | +0.10(+0.16%) |
Dec 14, 2017 | 61.18 | 61.40 | 61.08 | 61.09 | 12,881,438 | -0.16(-0.26%) |
Dec 13, 2017 | 60.87 | 61.38 | 60.78 | 61.25 | 13,746,339 | +0.27(+0.44%) |
Dec 12, 2017 | 60.98 | 61.44 | 60.94 | 60.98 | 15,344,919 | -0.20(-0.33%) |
Dec 11, 2017 | 61.19 | 61.34 | 60.97 | 61.18 | 11,887,748 | +0.27(+0.45%) |
Dec 08, 2017 | 60.78 | 61.09 | 60.61 | 60.91 | 16,269,931 | +0.08(+0.13%) |
Dec 07, 2017 | 60.72 | 60.88 | 60.55 | 60.83 | 15,415,513 | +0.20(+0.33%) |
Dec 06, 2017 | 61.05 | 61.31 | 60.58 | 60.63 | 16,343,298 | -0.45(-0.74%) |
Dec 05, 2017 | 61.46 | 61.73 | 60.95 | 61.08 | 12,698,107 | -0.50(-0.81%) |
Dec 04, 2017 | 61.31 | 62.02 | 61.30 | 61.58 | 17,081,222 | +0.08(+0.13%) |
Dec 01, 2017 | 61.48 | 61.99 | 61.18 | 61.50 | 18,700,006 | +0.13(+0.20%) |
Nov 30, 2017 | 60.75 | 61.45 | 60.72 | 61.37 | 25,231,384 | +0.75(+1.24%) |
Nov 29, 2017 | 60.65 | 60.04 | 60.62 | 13,178,779 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.99 | 60.42 | 59.91 | 60.18 | 13,292,345 | +0.41(+0.69%) |
Nov 27, 2017 | 59.92 | 59.98 | 59.70 | 59.77 | 12,387,087 | -0.23(-0.38%) |
Nov 24, 2017 | 60.01 | 60.20 | 59.85 | 59.99 | 5,226,626 | +0.24(+0.39%) |
Nov 22, 2017 | 59.80 | 59.98 | 59.72 | 59.76 | 10,777,693 | +0.17(+0.28%) |
Nov 21, 2017 | 59.46 | 59.87 | 59.42 | 59.59 | 11,987,904 | +0.24(+0.40%) |
Nov 20, 2017 | 59.12 | 59.42 | 58.96 | 59.35 | 11,492,513 | +0.23(+0.39%) |
Nov 17, 2017 | 59.18 | 59.44 | 59.07 | 59.13 | 12,941,951 | -0.24(-0.40%) |
Nov 16, 2017 | 59.27 | 59.58 | 59.06 | 59.36 | 14,174,349 | -0.48(-0.80%) |
Nov 15, 2017 | 60.24 | 60.49 | 59.80 | 59.84 | 13,114,486 | -0.76(-1.25%) |
Nov 14, 2017 | 60.73 | 60.98 | 60.49 | 60.60 | 12,553,272 | -0.48(-0.78%) |
Nov 13, 2017 | 60.90 | 61.23 | 60.86 | 61.08 | 9,120,099 | -0.04(-0.06%) |
Nov 10, 2017 | 61.17 | 61.22 | 60.73 | 61.12 | 11,798,269 | -0.19(-0.31%) |
Nov 09, 2017 | 60.82 | 61.43 | 60.66 | 61.31 | 14,420,468 | +0.37(+0.60%) |
Nov 08, 2017 | 60.86 | 60.96 | 60.50 | 60.94 | 11,904,185 | -0.08(-0.13%) |
Nov 07, 2017 | 61.14 | 61.20 | 60.62 | 61.02 | 11,547,707 | -0.12(-0.20%) |
Nov 06, 2017 | 60.82 | 61.23 | 60.64 | 61.15 | 12,703,804 | +0.42(+0.69%) |
Nov 03, 2017 | 60.91 | 61.07 | 60.72 | 60.73 | 9,455,573 | -0.26(-0.42%) |
Nov 02, 2017 | 61.04 | 61.11 | 60.53 | 60.99 | 10,647,792 | -0.25(-0.41%) |
Nov 01, 2017 | 60.88 | 61.28 | 60.79 | 61.23 | 12,915,993 | +0.38(+0.62%) |
Oct 31, 2017 | 61.07 | 61.09 | 60.72 | 60.85 | 13,360,082 | -0.14(-0.23%) |
Oct 30, 2017 | 61.12 | 61.29 | 60.90 | 60.99 | 10,698,710 | -0.12(-0.20%) |
Oct 27, 2017 | 60.60 | 61.50 | 59.88 | 61.12 | 20,361,896 | +0.18(+0.29%) |
Oct 26, 2017 | 60.87 | 61.07 | 60.68 | 60.94 | 12,536,677 | +0.22(+0.36%) |
Oct 25, 2017 | 60.93 | 61.13 | 60.56 | 60.72 | 12,536,915 | -0.22(-0.36%) |
Oct 24, 2017 | 61.00 | 61.19 | 60.82 | 60.94 | 10,342,647 | +0.17(+0.28%) |
Oct 23, 2017 | 60.71 | 61.15 | 60.63 | 60.77 | 13,463,674 | +0.09(+0.16%) |
Oct 20, 2017 | 60.49 | 60.69 | 60.32 | 60.68 | 13,113,367 | +0.27(+0.45%) |
Oct 19, 2017 | 60.12 | 60.63 | 60.11 | 60.41 | 10,882,683 | -0.01(-0.02%) |
Oct 18, 2017 | 60.57 | 60.88 | 60.26 | 60.42 | 8,720,790 | -0.15(-0.24%) |
Oct 17, 2017 | 60.33 | 60.58 | 60.26 | 60.57 | 8,826,044 | +0.11(+0.18%) |
Oct 16, 2017 | 60.38 | 60.56 | 60.26 | 60.46 | 7,853,306 | +0.29(+0.49%) |
Oct 13, 2017 | 60.40 | 60.66 | 60.13 | 60.17 | 9,834,315 | -0.01(-0.02%) |
Oct 12, 2017 | 60.09 | 60.23 | 59.99 | 60.18 | 9,104,790 | -0.12(-0.21%) |
Oct 11, 2017 | 59.99 | 60.41 | 59.97 | 60.31 | 9,609,890 | +0.25(+0.41%) |
Oct 10, 2017 | 60.12 | 60.40 | 59.93 | 60.06 | 9,886,976 | +0.17(+0.28%) |
Oct 09, 2017 | 59.75 | 60.00 | 59.74 | 59.89 | 10,258,673 | +0.23(+0.39%) |
Oct 06, 2017 | 59.70 | 59.79 | 59.40 | 59.66 | 8,314,764 | -0.23(-0.38%) |
Oct 05, 2017 | 59.66 | 60.04 | 59.57 | 59.88 | 10,102,231 | +0.17(+0.28%) |
Oct 04, 2017 | 59.72 | 59.77 | 59.47 | 59.72 | 8,707,132 | +0.02(+0.04%) |
Oct 03, 2017 | 59.44 | 59.85 | 59.36 | 59.69 | 8,328,940 | +0.09(+0.16%) |