Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.77 | 60.77 | 60.77 | 0 | -0.47(-0.77%) | |
Dec 28, 2017 | 60.52 | 61.30 | 60.52 | 61.24 | 795,439 | +0.90(+1.49%) |
Dec 27, 2017 | 59.89 | 60.66 | 59.40 | 60.34 | 1,447,095 | +0.28(+0.47%) |
Dec 26, 2017 | 59.78 | 60.23 | 59.64 | 60.06 | 336,647 | +0.06(+0.10%) |
Dec 22, 2017 | 60.00 | 60.12 | 59.66 | 60.00 | 1,405,763 | -0.05(-0.08%) |
Dec 21, 2017 | 59.75 | 60.20 | 59.49 | 60.05 | 764,594 | +0.59(+0.99%) |
Dec 20, 2017 | 59.68 | 60.00 | 59.40 | 59.46 | 609,617 | -0.39(-0.65%) |
Dec 19, 2017 | 60.42 | 60.66 | 59.80 | 59.85 | 849,408 | -0.72(-1.19%) |
Dec 18, 2017 | 60.93 | 61.47 | 60.46 | 60.57 | 749,464 | +0.11(+0.18%) |
Dec 15, 2017 | 60.20 | 60.74 | 60.00 | 60.46 | 1,578,406 | +0.33(+0.55%) |
Dec 14, 2017 | 60.90 | 61.32 | 60.11 | 60.13 | 503,195 | -0.67(-1.10%) |
Dec 13, 2017 | 60.74 | 61.59 | 60.58 | 60.80 | 724,875 | +0.25(+0.41%) |
Dec 12, 2017 | 60.77 | 61.16 | 60.39 | 60.55 | 942,445 | -0.89(-1.45%) |
Dec 11, 2017 | 61.84 | 61.96 | 61.34 | 61.44 | 734,372 | -0.26(-0.42%) |
Dec 08, 2017 | 62.75 | 62.82 | 61.63 | 61.70 | 604,438 | -0.61(-0.98%) |
Dec 07, 2017 | 61.67 | 62.56 | 61.50 | 62.31 | 845,762 | +0.79(+1.28%) |
Dec 06, 2017 | 61.33 | 61.97 | 60.83 | 61.52 | 1,370,456 | -0.01(-0.02%) |
Dec 05, 2017 | 61.52 | 62.23 | 61.41 | 61.53 | 1,246,787 | -0.08(-0.13%) |
Dec 04, 2017 | 63.30 | 63.30 | 62.22 | 61.61 | 1,271,421 | -1.03(-1.64%) |
Dec 01, 2017 | 63.48 | 63.73 | 61.68 | 62.64 | 1,259,806 | -1.04(-1.63%) |
Nov 30, 2017 | 62.23 | 63.86 | 62.04 | 63.68 | 930,885 | +1.42(+2.28%) |
Nov 29, 2017 | 65.00 | 65.13 | 60.82 | 62.26 | 2,181,960 | -3.43(-5.22%) |
Nov 28, 2017 | 65.55 | 65.97 | 65.30 | 65.69 | 657,585 | +0.23(+0.35%) |
Nov 27, 2017 | 65.83 | 66.22 | 65.44 | 65.46 | 504,829 | -0.31(-0.47%) |
Nov 24, 2017 | 65.34 | 65.82 | 65.06 | 65.77 | 158,834 | +0.67(+1.03%) |
Nov 22, 2017 | 65.00 | 65.42 | 64.60 | 65.10 | 497,067 | +0.07(+0.11%) |
Nov 21, 2017 | 65.60 | 65.80 | 64.90 | 65.03 | 682,007 | -0.34(-0.52%) |
Nov 20, 2017 | 65.00 | 65.85 | 64.82 | 65.37 | 838,829 | +0.25(+0.38%) |
Nov 17, 2017 | 65.29 | 65.34 | 64.66 | 65.12 | 737,422 | -0.08(-0.12%) |
Nov 16, 2017 | 63.56 | 65.23 | 63.56 | 65.20 | 717,528 | +1.28(+2.00%) |
Nov 15, 2017 | 64.08 | 64.19 | 63.42 | 63.92 | 628,630 | -0.36(-0.56%) |
Nov 14, 2017 | 64.33 | 64.66 | 64.10 | 64.28 | 412,001 | -0.30(-0.46%) |
Nov 13, 2017 | 64.37 | 64.69 | 64.09 | 64.58 | 739,725 | -0.21(-0.32%) |
Nov 10, 2017 | 64.37 | 64.88 | 64.19 | 64.79 | 564,044 | +0.13(+0.20%) |
Nov 09, 2017 | 64.59 | 64.79 | 63.79 | 64.66 | 1,010,697 | -0.38(-0.58%) |
Nov 08, 2017 | 65.18 | 65.31 | 64.74 | 65.04 | 894,103 | -0.09(-0.14%) |
Nov 07, 2017 | 65.41 | 65.61 | 64.84 | 65.13 | 1,257,138 | -0.37(-0.56%) |
Nov 06, 2017 | 65.69 | 65.85 | 65.01 | 65.50 | 910,259 | -0.75(-1.13%) |
Nov 03, 2017 | 66.50 | 66.63 | 65.40 | 66.25 | 1,012,320 | -0.20(-0.30%) |
Nov 02, 2017 | 65.82 | 67.12 | 65.54 | 66.45 | 1,132,081 | +0.64(+0.97%) |
Nov 01, 2017 | 66.88 | 66.88 | 65.11 | 65.81 | 1,529,679 | -0.64(-0.96%) |
Oct 31, 2017 | 66.39 | 66.95 | 66.13 | 66.45 | 971,598 | +0.29(+0.44%) |
Oct 30, 2017 | 66.12 | 66.33 | 65.31 | 66.16 | 1,405,543 | -0.27(-0.41%) |
Oct 27, 2017 | 64.92 | 66.52 | 64.51 | 66.43 | 2,452,445 | +1.76(+2.72%) |
Oct 26, 2017 | 63.99 | 65.09 | 62.73 | 64.67 | 4,077,610 | +4.58(+7.62%) |
Oct 25, 2017 | 61.00 | 61.39 | 59.95 | 60.09 | 2,246,288 | -1.00(-1.64%) |
Oct 24, 2017 | 60.85 | 61.65 | 60.57 | 61.09 | 1,269,577 | +0.33(+0.54%) |
Oct 23, 2017 | 60.68 | 61.10 | 60.47 | 60.76 | 1,031,532 | +0.04(+0.07%) |
Oct 20, 2017 | 60.45 | 61.13 | 60.24 | 60.72 | 735,702 | +0.60(+1.00%) |
Oct 19, 2017 | 60.02 | 60.42 | 59.82 | 60.12 | 1,087,656 | -0.52(-0.86%) |
Oct 18, 2017 | 60.26 | 60.84 | 60.12 | 60.64 | 655,373 | +0.38(+0.63%) |
Oct 17, 2017 | 59.88 | 60.32 | 59.18 | 60.26 | 749,678 | +0.24(+0.40%) |
Oct 16, 2017 | 60.18 | 60.35 | 59.95 | 60.02 | 766,408 | -0.02(-0.03%) |
Oct 13, 2017 | 59.79 | 60.14 | 59.56 | 60.04 | 1,405,971 | +0.46(+0.77%) |
Oct 12, 2017 | 59.41 | 59.82 | 59.16 | 59.58 | 880,905 | +0.25(+0.42%) |
Oct 11, 2017 | 58.64 | 59.36 | 58.40 | 59.33 | 1,900,965 | +0.35(+0.59%) |
Oct 10, 2017 | 58.78 | 59.14 | 58.54 | 58.98 | 789,774 | +0.40(+0.68%) |
Oct 09, 2017 | 58.28 | 58.64 | 58.00 | 58.58 | 2,362,941 | +0.26(+0.45%) |
Oct 06, 2017 | 57.55 | 58.39 | 57.24 | 58.32 | 547,330 | +0.57(+0.99%) |
Oct 05, 2017 | 57.34 | 57.92 | 57.03 | 57.75 | 858,731 | +0.75(+1.32%) |
Oct 04, 2017 | 56.64 | 57.02 | 56.33 | 57.00 | 292,371 | +0.36(+0.64%) |
Oct 03, 2017 | 56.37 | 56.67 | 56.28 | 56.64 | 404,512 | +0.36(+0.64%) |