Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.00 | 61.00 | 61.00 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 60.90 | 61.04 | 60.69 | 61.01 | 1,778,439 | +0.31(+0.51%) |
Dec 27, 2017 | 60.50 | 60.83 | 60.43 | 60.70 | 2,315,953 | +0.25(+0.41%) |
Dec 26, 2017 | 60.69 | 61.07 | 60.40 | 60.45 | 2,101,521 | -0.08(-0.14%) |
Dec 22, 2017 | 60.80 | 60.96 | 60.53 | 60.53 | 2,332,531 | -0.16(-0.26%) |
Dec 21, 2017 | 60.58 | 61.14 | 60.29 | 60.69 | 3,343,830 | +0.05(+0.07%) |
Dec 20, 2017 | 61.47 | 61.47 | 60.63 | 60.65 | 2,978,486 | -0.56(-0.92%) |
Dec 19, 2017 | 62.43 | 62.63 | 61.16 | 61.21 | 3,249,846 | -1.06(-1.70%) |
Dec 18, 2017 | 64.05 | 64.19 | 62.23 | 62.27 | 4,443,472 | -1.63(-2.54%) |
Dec 15, 2017 | 63.61 | 64.16 | 63.14 | 63.90 | 7,803,833 | +0.40(+0.63%) |
Dec 14, 2017 | 63.47 | 63.76 | 63.01 | 63.50 | 2,926,952 | +0.20(+0.32%) |
Dec 13, 2017 | 63.02 | 63.76 | 62.78 | 63.30 | 3,270,186 | +0.51(+0.82%) |
Dec 12, 2017 | 62.78 | 63.84 | 62.75 | 62.78 | 3,202,133 | -0.53(-0.84%) |
Dec 11, 2017 | 62.98 | 63.37 | 62.66 | 63.32 | 2,642,964 | +0.20(+0.31%) |
Dec 08, 2017 | 62.81 | 63.12 | 62.61 | 63.12 | 1,963,696 | +0.15(+0.24%) |
Dec 07, 2017 | 62.94 | 63.03 | 62.40 | 62.97 | 2,630,519 | +0.11(+0.18%) |
Dec 06, 2017 | 62.71 | 62.99 | 62.45 | 62.86 | 2,272,091 | +0.31(+0.49%) |
Dec 05, 2017 | 62.95 | 62.99 | 62.06 | 62.55 | 2,639,441 | -0.32(-0.51%) |
Dec 04, 2017 | 62.82 | 63.20 | 62.76 | 62.87 | 2,705,571 | -0.02(-0.02%) |
Dec 01, 2017 | 63.50 | 63.57 | 62.64 | 62.89 | 3,409,883 | -0.42(-0.67%) |
Nov 30, 2017 | 62.75 | 63.43 | 62.57 | 63.31 | 4,147,157 | +0.68(+1.08%) |
Nov 29, 2017 | 62.35 | 62.89 | 62.12 | 62.63 | 3,491,545 | +0.04(+0.07%) |
Nov 28, 2017 | 61.94 | 62.60 | 61.93 | 62.59 | 3,025,013 | +0.73(+1.18%) |
Nov 27, 2017 | 61.37 | 61.98 | 61.22 | 61.86 | 3,091,876 | +0.56(+0.91%) |
Nov 24, 2017 | 61.46 | 61.68 | 61.21 | 61.30 | 1,069,480 | +0.04(+0.06%) |
Nov 22, 2017 | 61.10 | 61.29 | 60.81 | 61.26 | 2,340,128 | +0.59(+0.97%) |
Nov 21, 2017 | 60.54 | 60.80 | 60.40 | 60.67 | 3,104,669 | +0.16(+0.27%) |
Nov 20, 2017 | 60.69 | 60.78 | 60.47 | 60.51 | 1,993,499 | -0.13(-0.21%) |
Nov 17, 2017 | 60.89 | 61.14 | 60.58 | 60.64 | 2,287,156 | -0.48(-0.78%) |
Nov 16, 2017 | 61.25 | 61.35 | 60.92 | 61.11 | 1,727,874 | -0.20(-0.33%) |
Nov 15, 2017 | 61.95 | 62.37 | 61.16 | 61.31 | 2,451,612 | -0.45(-0.74%) |
Nov 14, 2017 | 60.90 | 61.92 | 60.81 | 61.77 | 3,291,512 | +0.74(+1.21%) |
Nov 13, 2017 | 60.40 | 61.06 | 60.34 | 61.03 | 2,187,752 | +0.78(+1.29%) |
Nov 10, 2017 | 60.25 | 60.46 | 60.12 | 60.25 | 2,328,257 | -0.32(-0.53%) |
Nov 09, 2017 | 60.19 | 60.66 | 60.00 | 60.58 | 1,918,827 | +0.27(+0.45%) |
Nov 08, 2017 | 60.69 | 60.85 | 59.90 | 60.31 | 2,647,361 | -0.38(-0.63%) |
Nov 07, 2017 | 60.20 | 60.86 | 59.91 | 60.69 | 2,277,450 | +0.62(+1.03%) |
Nov 06, 2017 | 60.15 | 60.23 | 59.75 | 60.07 | 2,281,303 | -0.08(-0.14%) |
Nov 03, 2017 | 60.16 | 60.62 | 60.00 | 60.15 | 2,927,914 | -0.13(-0.21%) |
Nov 02, 2017 | 60.15 | 60.33 | 59.66 | 60.28 | 3,003,318 | +0.26(+0.43%) |
Nov 01, 2017 | 60.70 | 60.70 | 59.97 | 60.02 | 2,840,948 | -0.48(-0.80%) |
Oct 31, 2017 | 60.81 | 61.24 | 60.43 | 60.50 | 3,792,322 | -0.25(-0.42%) |
Oct 30, 2017 | 60.40 | 61.18 | 59.91 | 60.75 | 3,457,305 | +0.72(+1.20%) |
Oct 27, 2017 | 59.79 | 60.20 | 59.51 | 60.03 | 2,898,712 | +0.07(+0.12%) |
Oct 26, 2017 | 59.64 | 60.35 | 59.36 | 59.96 | 4,547,071 | +0.54(+0.92%) |
Oct 25, 2017 | 59.71 | 59.71 | 58.70 | 59.41 | 3,240,299 | -0.50(-0.83%) |
Oct 24, 2017 | 59.97 | 59.98 | 59.50 | 59.91 | 2,492,514 | -0.02(-0.04%) |
Oct 23, 2017 | 59.64 | 60.03 | 59.45 | 59.93 | 2,704,011 | +0.28(+0.47%) |
Oct 20, 2017 | 59.55 | 59.82 | 59.18 | 59.65 | 2,948,044 | +0.04(+0.06%) |
Oct 19, 2017 | 58.89 | 59.66 | 58.88 | 59.61 | 3,499,218 | +0.80(+1.36%) |
Oct 18, 2017 | 58.77 | 58.88 | 58.45 | 58.82 | 2,769,971 | -0.06(-0.10%) |
Oct 17, 2017 | 58.93 | 59.05 | 58.34 | 58.88 | 2,622,570 | -0.05(-0.09%) |
Oct 16, 2017 | 59.02 | 59.13 | 58.41 | 58.93 | 3,172,438 | +0.31(+0.52%) |
Oct 13, 2017 | 58.79 | 59.09 | 58.49 | 58.62 | 2,313,896 | -0.01(-0.01%) |
Oct 12, 2017 | 58.09 | 58.69 | 57.98 | 58.63 | 2,469,567 | +0.46(+0.79%) |
Oct 11, 2017 | 57.79 | 58.51 | 57.79 | 58.17 | 3,025,494 | +0.20(+0.35%) |
Oct 10, 2017 | 57.32 | 57.98 | 57.11 | 57.97 | 2,689,155 | +0.82(+1.44%) |
Oct 09, 2017 | 57.54 | 57.54 | 57.09 | 57.15 | 1,749,029 | -0.13(-0.22%) |
Oct 06, 2017 | 57.12 | 57.33 | 56.84 | 57.27 | 2,008,102 | +0.00(+0.00%) |
Oct 05, 2017 | 57.29 | 57.43 | 57.03 | 57.27 | 2,565,701 | -0.04(-0.08%) |
Oct 04, 2017 | 56.69 | 57.34 | 56.48 | 57.32 | 3,052,444 | +0.69(+1.21%) |
Oct 03, 2017 | 57.21 | 57.21 | 56.54 | 56.63 | 3,023,770 | -0.59(-1.03%) |