Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 67.39 | 67.77 | 67.19 | 67.73 | 8,088,974 | +0.39(+0.58%) |
Dec 27, 2017 | 67.21 | 67.49 | 67.11 | 67.34 | 7,907,888 | +0.24(+0.36%) |
Dec 26, 2017 | 66.74 | 67.27 | 66.68 | 67.10 | 5,934,704 | +0.33(+0.49%) |
Dec 22, 2017 | 66.59 | 66.87 | 66.35 | 66.77 | 5,928,189 | +0.42(+0.63%) |
Dec 21, 2017 | 66.82 | 66.84 | 66.30 | 66.35 | 9,003,196 | -0.24(-0.36%) |
Dec 20, 2017 | 67.23 | 67.42 | 66.58 | 66.60 | 9,601,658 | -0.70(-1.04%) |
Dec 19, 2017 | 68.71 | 68.80 | 67.19 | 67.30 | 14,236,412 | -1.32(-1.93%) |
Dec 18, 2017 | 68.26 | 68.91 | 68.26 | 68.62 | 8,095,518 | +0.38(+0.56%) |
Dec 15, 2017 | 68.05 | 68.40 | 68.04 | 68.24 | 9,525,384 | +0.28(+0.41%) |
Dec 14, 2017 | 68.00 | 68.21 | 67.72 | 67.96 | 7,073,221 | -0.04(-0.06%) |
Dec 13, 2017 | 67.92 | 68.30 | 67.89 | 68.00 | 7,794,506 | +0.14(+0.21%) |
Dec 12, 2017 | 67.76 | 68.03 | 67.39 | 67.86 | 8,022,595 | +0.27(+0.40%) |
Dec 11, 2017 | 67.51 | 67.60 | 67.32 | 67.58 | 4,834,099 | +0.07(+0.11%) |
Dec 08, 2017 | 67.50 | 67.63 | 67.28 | 67.51 | 4,763,399 | +0.22(+0.33%) |
Dec 07, 2017 | 67.18 | 67.39 | 66.87 | 67.29 | 7,244,515 | +0.27(+0.41%) |
Dec 06, 2017 | 67.14 | 67.14 | 66.74 | 67.01 | 4,607,554 | -0.02(-0.04%) |
Dec 05, 2017 | 67.43 | 67.54 | 67.03 | 67.04 | 11,483,893 | -0.40(-0.59%) |
Dec 04, 2017 | 68.04 | 68.28 | 67.40 | 67.44 | 10,978,766 | -0.52(-0.77%) |
Dec 01, 2017 | 67.88 | 68.15 | 67.53 | 67.96 | 11,962,963 | +0.12(+0.18%) |
Nov 30, 2017 | 67.82 | 68.00 | 67.63 | 67.83 | 10,674,304 | +0.07(+0.11%) |
Nov 29, 2017 | 67.71 | 67.91 | 67.42 | 67.76 | 7,467,083 | -0.08(-0.12%) |
Nov 28, 2017 | 67.99 | 68.11 | 67.54 | 67.84 | 11,799,017 | -0.15(-0.22%) |
Nov 27, 2017 | 68.45 | 68.49 | 67.99 | 67.99 | 5,978,641 | -0.28(-0.41%) |
Nov 24, 2017 | 68.21 | 68.39 | 68.19 | 68.27 | 2,105,663 | +0.14(+0.21%) |
Nov 22, 2017 | 68.10 | 68.35 | 67.99 | 68.13 | 3,887,380 | -0.19(-0.28%) |
Nov 21, 2017 | 68.01 | 68.49 | 67.93 | 68.32 | 14,061,315 | +0.49(+0.72%) |
Nov 20, 2017 | 68.03 | 68.08 | 67.74 | 67.83 | 5,210,868 | -0.14(-0.21%) |
Nov 17, 2017 | 68.06 | 68.31 | 67.89 | 67.97 | 6,093,556 | -0.31(-0.46%) |
Nov 16, 2017 | 67.80 | 68.38 | 67.80 | 68.29 | 13,183,277 | +0.46(+0.67%) |
Nov 15, 2017 | 68.39 | 68.58 | 67.81 | 67.83 | 10,759,134 | -0.59(-0.86%) |
Nov 14, 2017 | 68.38 | 68.69 | 68.23 | 68.42 | 7,342,382 | -0.11(-0.16%) |
Nov 13, 2017 | 68.40 | 68.64 | 68.21 | 68.53 | 9,380,136 | +0.25(+0.36%) |
Nov 10, 2017 | 67.89 | 68.43 | 67.70 | 68.28 | 4,836,864 | +0.04(+0.06%) |
Nov 09, 2017 | 67.92 | 68.59 | 67.89 | 68.24 | 6,990,831 | -0.02(-0.04%) |
Nov 08, 2017 | 67.73 | 68.35 | 67.67 | 68.26 | 9,932,550 | +0.46(+0.67%) |
Nov 07, 2017 | 67.37 | 67.97 | 67.37 | 67.81 | 10,569,663 | +0.48(+0.71%) |
Nov 06, 2017 | 66.82 | 67.52 | 66.65 | 67.33 | 13,354,128 | +0.77(+1.16%) |
Nov 03, 2017 | 66.21 | 66.72 | 66.05 | 66.56 | 4,425,847 | -0.04(-0.06%) |
Nov 02, 2017 | 66.34 | 66.95 | 66.23 | 66.60 | 7,856,513 | +0.41(+0.63%) |
Nov 01, 2017 | 66.24 | 66.46 | 66.06 | 66.19 | 6,456,712 | +0.05(+0.07%) |
Oct 31, 2017 | 66.01 | 66.17 | 65.55 | 66.14 | 5,339,446 | +0.12(+0.19%) |
Oct 30, 2017 | 66.28 | 65.74 | 66.01 | 4,724,466 | +0.14(+0.21%) | |
Oct 27, 2017 | 65.72 | 66.00 | 65.18 | 65.87 | 7,887,334 | +0.30(+0.45%) |
Oct 26, 2017 | 66.07 | 66.45 | 65.42 | 65.57 | 7,757,960 | -0.41(-0.61%) |
Oct 25, 2017 | 65.91 | 66.21 | 65.59 | 65.98 | 9,360,995 | -0.26(-0.39%) |
Oct 24, 2017 | 66.53 | 66.68 | 66.00 | 66.24 | 5,367,822 | -0.33(-0.50%) |
Oct 23, 2017 | 67.00 | 67.04 | 66.50 | 66.57 | 7,031,009 | -0.31(-0.47%) |
Oct 20, 2017 | 67.01 | 67.13 | 66.66 | 66.88 | 7,974,620 | -0.22(-0.32%) |
Oct 19, 2017 | 67.14 | 67.28 | 66.84 | 67.10 | 4,059,778 | -0.05(-0.07%) |
Oct 18, 2017 | 67.03 | 67.36 | 66.96 | 67.15 | 5,509,590 | -0.07(-0.11%) |
Oct 17, 2017 | 67.16 | 67.33 | 67.05 | 67.22 | 3,719,146 | +0.06(+0.09%) |
Oct 16, 2017 | 67.48 | 67.54 | 67.13 | 67.16 | 7,531,381 | -0.34(-0.50%) |
Oct 13, 2017 | 67.60 | 67.67 | 67.23 | 67.50 | 3,401,540 | +0.15(+0.22%) |
Oct 12, 2017 | 66.91 | 67.36 | 66.89 | 67.35 | 4,775,880 | +0.44(+0.66%) |
Oct 11, 2017 | 66.72 | 67.06 | 66.45 | 66.91 | 6,710,929 | +0.28(+0.42%) |
Oct 10, 2017 | 66.61 | 67.05 | 66.50 | 66.63 | 5,558,508 | +0.09(+0.14%) |
Oct 09, 2017 | 66.43 | 66.66 | 66.36 | 66.54 | 2,468,507 | +0.13(+0.20%) |
Oct 06, 2017 | 66.41 | 66.45 | 65.85 | 66.41 | 5,742,800 | -0.24(-0.36%) |
Oct 05, 2017 | 66.48 | 66.92 | 66.27 | 66.65 | 8,865,804 | +0.21(+0.31%) |
Oct 04, 2017 | 66.02 | 66.49 | 65.86 | 66.44 | 4,344,076 | +0.42(+0.64%) |
Oct 03, 2017 | 65.98 | 66.10 | 65.85 | 66.02 | 3,403,663 | +0.05(+0.08%) |