Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.29 | 64.29 | 64.29 | 0 | -0.91(-1.39%) | |
Dec 28, 2017 | 67.33 | 67.59 | 64.31 | 65.19 | 9,989,452 | -2.18(-3.23%) |
Dec 27, 2017 | 67.45 | 67.79 | 66.71 | 67.37 | 3,035,059 | +0.02(+0.02%) |
Dec 26, 2017 | 67.60 | 68.18 | 65.64 | 67.35 | 4,536,003 | -0.76(-1.12%) |
Dec 22, 2017 | 69.99 | 70.05 | 67.63 | 68.12 | 3,984,959 | -1.07(-1.54%) |
Dec 21, 2017 | 69.24 | 70.35 | 68.95 | 69.18 | 7,783,475 | +1.66(+2.46%) |
Dec 20, 2017 | 67.36 | 67.68 | 66.23 | 67.52 | 5,151,486 | +0.10(+0.15%) |
Dec 19, 2017 | 67.52 | 69.00 | 66.88 | 67.42 | 8,087,784 | -0.29(-0.42%) |
Dec 18, 2017 | 67.27 | 68.84 | 67.09 | 67.70 | 7,391,516 | +1.42(+2.14%) |
Dec 15, 2017 | 66.16 | 66.42 | 65.04 | 66.28 | 10,001,046 | -0.12(-0.18%) |
Dec 14, 2017 | 66.14 | 67.76 | 66.06 | 66.40 | 6,949,545 | -0.26(-0.38%) |
Dec 13, 2017 | 65.20 | 67.91 | 65.11 | 66.66 | 8,749,929 | +2.47(+3.85%) |
Dec 12, 2017 | 63.68 | 64.59 | 61.77 | 64.18 | 7,255,159 | -0.05(-0.07%) |
Dec 11, 2017 | 60.57 | 64.26 | 60.39 | 64.23 | 9,510,439 | +4.33(+7.23%) |
Dec 08, 2017 | 60.82 | 61.36 | 59.64 | 59.90 | 9,127,143 | +0.22(+0.36%) |
Dec 07, 2017 | 59.77 | 60.27 | 58.97 | 59.68 | 6,039,050 | +0.39(+0.65%) |
Dec 06, 2017 | 58.13 | 59.89 | 58.12 | 59.29 | 7,865,022 | +0.05(+0.09%) |
Dec 05, 2017 | 61.11 | 58.92 | 59.24 | 7,502,070 | -2.03(-3.32%) | |
Dec 04, 2017 | 60.73 | 62.57 | 60.31 | 61.28 | 7,207,423 | +0.93(+1.55%) |
Dec 01, 2017 | 60.48 | 61.22 | 59.45 | 60.34 | 6,356,064 | -0.90(-1.46%) |
Nov 30, 2017 | 60.19 | 61.63 | 59.28 | 61.24 | 8,152,406 | +0.83(+1.37%) |
Nov 29, 2017 | 61.57 | 61.68 | 59.25 | 60.41 | 9,226,156 | -1.41(-2.28%) |
Nov 28, 2017 | 61.90 | 62.68 | 60.80 | 61.82 | 7,864,336 | -0.29(-0.46%) |
Nov 27, 2017 | 63.50 | 63.89 | 61.93 | 62.11 | 5,288,666 | -1.99(-3.10%) |
Nov 24, 2017 | 63.69 | 64.62 | 63.45 | 64.10 | 3,790,342 | -0.65(-1.00%) |
Nov 22, 2017 | 64.07 | 66.18 | 64.07 | 64.75 | 10,800,580 | +0.50(+0.78%) |
Nov 21, 2017 | 64.90 | 66.27 | 64.04 | 64.24 | 11,764,740 | +0.17(+0.27%) |
Nov 20, 2017 | 67.41 | 67.60 | 63.04 | 64.07 | 18,683,566 | -4.36(-6.38%) |
Nov 17, 2017 | 63.31 | 69.85 | 63.31 | 68.43 | 32,487,188 | +7.68(+12.65%) |
Nov 16, 2017 | 57.88 | 61.86 | 56.81 | 60.75 | 19,622,628 | +4.43(+7.86%) |
Nov 15, 2017 | 55.31 | 56.66 | 55.12 | 56.32 | 8,188,167 | +0.73(+1.31%) |
Nov 14, 2017 | 55.98 | 56.21 | 54.78 | 55.60 | 5,736,750 | -0.67(-1.19%) |
Nov 13, 2017 | 56.08 | 57.45 | 56.05 | 56.27 | 6,110,426 | -0.13(-0.23%) |
Nov 10, 2017 | 57.65 | 57.90 | 56.30 | 56.40 | 10,506,575 | -1.86(-3.19%) |
Nov 09, 2017 | 58.20 | 58.94 | 57.17 | 58.26 | 5,935,773 | -0.25(-0.42%) |
Nov 08, 2017 | 56.98 | 59.71 | 56.80 | 58.51 | 7,694,785 | +1.41(+2.48%) |
Nov 07, 2017 | 57.45 | 58.05 | 56.95 | 57.09 | 7,666,060 | -0.58(-1.00%) |
Nov 06, 2017 | 55.86 | 57.73 | 55.49 | 57.67 | 17,039,948 | +5.43(+10.40%) |
Nov 03, 2017 | 51.21 | 53.15 | 51.21 | 52.24 | 7,518,397 | +0.82(+1.60%) |
Nov 02, 2017 | 51.33 | 52.53 | 50.68 | 51.41 | 4,740,519 | +0.02(+0.05%) |
Nov 01, 2017 | 52.90 | 53.00 | 51.31 | 51.39 | 8,256,620 | -1.11(-2.11%) |
Oct 31, 2017 | 51.21 | 52.70 | 51.14 | 52.50 | 4,497,993 | +1.01(+1.96%) |
Oct 30, 2017 | 52.30 | 52.58 | 51.23 | 51.49 | 6,841,018 | -1.31(-2.48%) |
Oct 27, 2017 | 51.51 | 52.95 | 51.03 | 52.80 | 8,052,635 | +1.39(+2.71%) |
Oct 26, 2017 | 51.58 | 51.83 | 50.50 | 51.41 | 6,263,577 | +0.16(+0.31%) |
Oct 25, 2017 | 52.14 | 52.83 | 50.64 | 51.25 | 7,610,184 | -0.99(-1.90%) |
Oct 24, 2017 | 51.40 | 52.84 | 50.94 | 52.24 | 6,160,997 | +1.01(+1.98%) |
Oct 23, 2017 | 51.29 | 51.86 | 50.84 | 51.23 | 4,504,609 | -0.29(-0.56%) |
Oct 20, 2017 | 51.95 | 52.51 | 51.45 | 51.51 | 3,352,429 | -0.01(-0.03%) |
Oct 19, 2017 | 51.21 | 52.10 | 50.87 | 51.53 | 3,954,121 | -0.19(-0.37%) |
Oct 18, 2017 | 52.33 | 52.33 | 51.47 | 51.72 | 5,677,308 | -0.39(-0.76%) |
Oct 17, 2017 | 52.74 | 52.77 | 51.60 | 52.11 | 5,903,907 | -0.51(-0.97%) |
Oct 16, 2017 | 52.51 | 52.77 | 52.08 | 52.62 | 7,129,599 | +0.55(+1.05%) |
Oct 13, 2017 | 50.89 | 52.10 | 50.80 | 52.08 | 5,215,337 | +1.47(+2.90%) |
Oct 12, 2017 | 50.11 | 51.13 | 50.11 | 50.61 | 4,832,913 | +0.55(+1.10%) |
Oct 11, 2017 | 49.87 | 50.13 | 49.43 | 50.05 | 5,681,583 | -0.10(-0.20%) |
Oct 10, 2017 | 51.74 | 51.75 | 49.59 | 50.15 | 8,205,464 | -1.17(-2.29%) |
Oct 09, 2017 | 51.58 | 51.58 | 50.75 | 51.33 | 5,178,610 | -0.20(-0.38%) |
Oct 06, 2017 | 50.56 | 51.55 | 50.56 | 51.52 | 5,091,216 | +0.67(+1.31%) |
Oct 05, 2017 | 50.45 | 50.99 | 49.98 | 50.86 | 5,248,014 | +0.40(+0.80%) |
Oct 04, 2017 | 50.48 | 50.48 | 49.99 | 50.45 | 8,965,420 | -0.23(-0.46%) |
Oct 03, 2017 | 49.90 | 51.16 | 49.67 | 50.68 | 9,622,650 | +1.04(+2.09%) |