Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.01 | 68.01 | 68.01 | 0 | -0.30(-0.44%) | |
Dec 28, 2017 | 68.35 | 68.38 | 67.80 | 68.31 | 672,235 | +0.18(+0.27%) |
Dec 27, 2017 | 68.69 | 68.69 | 68.07 | 68.13 | 949,914 | -0.38(-0.56%) |
Dec 26, 2017 | 67.87 | 68.82 | 67.74 | 68.51 | 1,217,096 | +0.75(+1.10%) |
Dec 22, 2017 | 67.76 | 67.89 | 66.87 | 67.77 | 1,268,203 | +0.08(+0.12%) |
Dec 21, 2017 | 66.41 | 67.81 | 66.10 | 67.68 | 2,236,375 | +1.29(+1.95%) |
Dec 20, 2017 | 64.68 | 66.63 | 64.52 | 66.39 | 3,322,804 | +2.25(+3.50%) |
Dec 19, 2017 | 62.92 | 64.24 | 62.27 | 64.14 | 2,517,345 | +1.18(+1.88%) |
Dec 18, 2017 | 62.41 | 63.23 | 62.28 | 62.96 | 1,682,343 | +0.71(+1.14%) |
Dec 15, 2017 | 61.22 | 62.53 | 60.86 | 62.25 | 6,687,457 | +1.49(+2.46%) |
Dec 14, 2017 | 61.94 | 62.24 | 60.72 | 60.76 | 1,477,322 | -1.04(-1.68%) |
Dec 13, 2017 | 61.67 | 62.38 | 61.44 | 61.80 | 1,677,883 | +0.07(+0.12%) |
Dec 12, 2017 | 60.96 | 61.82 | 60.61 | 61.72 | 1,275,174 | +0.63(+1.03%) |
Dec 11, 2017 | 62.14 | 62.20 | 60.62 | 61.10 | 1,762,254 | -0.46(-0.75%) |
Dec 08, 2017 | 60.82 | 61.72 | 60.30 | 61.56 | 2,087,371 | +1.07(+1.77%) |
Dec 07, 2017 | 60.93 | 61.31 | 60.21 | 60.49 | 2,095,784 | -0.48(-0.79%) |
Dec 06, 2017 | 62.68 | 63.02 | 60.91 | 60.97 | 1,647,126 | -1.58(-2.53%) |
Dec 05, 2017 | 62.57 | 63.17 | 61.95 | 62.55 | 3,803,953 | +0.44(+0.70%) |
Dec 04, 2017 | 62.43 | 62.82 | 61.95 | 62.12 | 5,299,601 | +0.10(+0.16%) |
Dec 01, 2017 | 62.35 | 62.94 | 61.30 | 62.02 | 2,909,538 | -0.07(-0.12%) |
Nov 30, 2017 | 63.31 | 64.24 | 62.07 | 62.09 | 2,669,009 | -1.02(-1.61%) |
Nov 29, 2017 | 61.62 | 63.65 | 61.42 | 63.11 | 3,561,845 | +1.46(+2.38%) |
Nov 28, 2017 | 58.89 | 61.70 | 58.64 | 61.64 | 2,417,150 | +2.76(+4.68%) |
Nov 27, 2017 | 58.75 | 59.19 | 58.23 | 58.89 | 1,740,152 | +0.39(+0.67%) |
Nov 24, 2017 | 58.78 | 58.89 | 58.34 | 58.49 | 597,355 | -0.39(-0.66%) |
Nov 22, 2017 | 59.06 | 59.84 | 58.59 | 58.89 | 1,631,393 | -0.14(-0.23%) |
Nov 21, 2017 | 59.86 | 59.87 | 58.18 | 59.02 | 2,323,271 | -0.78(-1.31%) |
Nov 20, 2017 | 58.96 | 59.86 | 58.81 | 59.80 | 2,452,176 | +1.12(+1.91%) |
Nov 17, 2017 | 57.71 | 58.78 | 57.44 | 58.69 | 2,152,167 | +1.34(+2.33%) |
Nov 16, 2017 | 57.20 | 58.13 | 56.90 | 57.35 | 2,418,099 | +0.42(+0.73%) |
Nov 15, 2017 | 55.90 | 57.29 | 55.36 | 56.93 | 2,276,206 | +1.08(+1.93%) |
Nov 14, 2017 | 55.20 | 56.30 | 55.06 | 55.85 | 1,526,104 | +0.29(+0.52%) |
Nov 13, 2017 | 56.58 | 57.04 | 55.53 | 55.56 | 1,589,256 | -1.21(-2.14%) |
Nov 10, 2017 | 55.86 | 57.40 | 55.77 | 56.78 | 3,329,035 | +0.72(+1.28%) |
Nov 09, 2017 | 54.60 | 56.32 | 54.51 | 56.06 | 1,754,434 | +1.12(+2.04%) |
Nov 08, 2017 | 53.60 | 55.11 | 53.51 | 54.94 | 2,134,288 | +1.36(+2.54%) |
Nov 07, 2017 | 53.91 | 54.05 | 53.17 | 53.58 | 1,047,585 | -0.43(-0.81%) |
Nov 06, 2017 | 53.55 | 54.18 | 53.46 | 54.01 | 1,711,615 | +0.59(+1.10%) |
Nov 03, 2017 | 52.46 | 54.54 | 52.46 | 53.43 | 2,067,856 | -0.63(-1.16%) |
Nov 02, 2017 | 53.76 | 54.29 | 52.99 | 54.05 | 2,165,148 | +0.34(+0.64%) |
Nov 01, 2017 | 54.72 | 54.91 | 53.62 | 53.71 | 1,758,159 | -0.89(-1.63%) |
Oct 31, 2017 | 55.02 | 55.26 | 53.69 | 54.59 | 3,244,554 | -0.21(-0.38%) |
Oct 30, 2017 | 52.79 | 54.98 | 52.45 | 54.80 | 3,785,364 | +2.02(+3.83%) |
Oct 27, 2017 | 51.73 | 52.99 | 50.98 | 52.78 | 3,957,562 | +0.82(+1.59%) |
Oct 26, 2017 | 49.74 | 52.14 | 49.61 | 51.96 | 8,452,539 | -0.52(-0.98%) |
Oct 25, 2017 | 52.97 | 53.24 | 52.05 | 52.47 | 4,914,901 | -0.34(-0.65%) |
Oct 24, 2017 | 52.89 | 52.96 | 51.87 | 52.82 | 3,327,302 | -0.12(-0.22%) |
Oct 23, 2017 | 53.22 | 53.90 | 52.88 | 52.94 | 2,285,756 | -0.42(-0.78%) |
Oct 20, 2017 | 53.06 | 53.55 | 52.84 | 53.35 | 2,134,890 | +0.42(+0.79%) |
Oct 19, 2017 | 53.05 | 53.34 | 52.59 | 52.94 | 1,895,104 | -0.23(-0.43%) |
Oct 18, 2017 | 53.54 | 54.38 | 52.89 | 53.16 | 1,770,819 | -0.38(-0.71%) |
Oct 17, 2017 | 53.06 | 53.91 | 53.05 | 53.54 | 2,338,101 | +0.42(+0.78%) |
Oct 16, 2017 | 53.26 | 53.46 | 52.77 | 53.13 | 1,587,076 | -0.16(-0.31%) |
Oct 13, 2017 | 52.96 | 53.78 | 52.18 | 53.29 | 2,497,649 | +0.56(+1.07%) |
Oct 12, 2017 | 54.72 | 54.72 | 52.18 | 52.73 | 3,415,513 | -1.11(-2.07%) |
Oct 11, 2017 | 54.54 | 55.03 | 53.77 | 53.84 | 2,277,195 | -0.79(-1.44%) |
Oct 10, 2017 | 54.65 | 55.25 | 54.49 | 54.63 | 1,410,860 | +0.07(+0.13%) |
Oct 09, 2017 | 55.35 | 55.50 | 54.30 | 54.56 | 1,536,611 | -0.75(-1.36%) |
Oct 06, 2017 | 56.44 | 56.55 | 55.16 | 55.31 | 2,148,581 | -1.27(-2.24%) |
Oct 05, 2017 | 56.26 | 56.60 | 55.64 | 56.58 | 1,586,542 | +0.24(+0.42%) |
Oct 04, 2017 | 57.20 | 57.51 | 56.25 | 56.34 | 1,118,744 | -0.91(-1.58%) |
Oct 03, 2017 | 57.24 | 57.49 | 56.96 | 57.25 | 1,027,596 | +0.18(+0.32%) |