Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.00 | 64.00 | 64.00 | 0 | -1.50(-2.29%) | |
Dec 28, 2017 | 64.75 | 65.65 | 64.50 | 65.50 | 236,768 | +0.85(+1.31%) |
Dec 27, 2017 | 64.30 | 64.85 | 64.15 | 64.65 | 498,132 | +0.30(+0.47%) |
Dec 26, 2017 | 64.40 | 65.08 | 63.95 | 64.35 | 129,914 | -0.10(-0.16%) |
Dec 22, 2017 | 64.90 | 65.00 | 63.85 | 64.45 | 554,937 | -0.25(-0.39%) |
Dec 21, 2017 | 65.35 | 66.10 | 64.50 | 64.70 | 139,005 | -0.60(-0.92%) |
Dec 20, 2017 | 65.30 | 66.00 | 65.00 | 65.30 | 773,126 | +0.15(+0.23%) |
Dec 19, 2017 | 66.75 | 66.75 | 64.90 | 65.15 | 157,922 | -1.30(-1.96%) |
Dec 18, 2017 | 65.65 | 66.80 | 65.25 | 66.45 | 237,616 | +1.40(+2.15%) |
Dec 15, 2017 | 63.90 | 65.50 | 63.90 | 65.05 | 335,717 | +1.55(+2.44%) |
Dec 14, 2017 | 65.25 | 66.60 | 62.95 | 63.50 | 348,850 | -2.35(-3.57%) |
Dec 13, 2017 | 65.00 | 67.00 | 64.75 | 65.85 | 170,849 | -0.60(-0.90%) |
Dec 12, 2017 | 67.10 | 68.10 | 66.05 | 66.45 | 333,037 | -1.10(-1.63%) |
Dec 11, 2017 | 67.70 | 68.05 | 66.75 | 67.55 | 356,025 | -0.20(-0.30%) |
Dec 08, 2017 | 66.10 | 68.10 | 65.35 | 67.75 | 216,590 | +0.00(+0.00%) |
Dec 07, 2017 | 66.80 | 66.85 | 65.42 | 224,556 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.65 | 67.65 | 66.00 | 66.20 | 86,426 | -0.80(-1.19%) |
Dec 05, 2017 | 68.70 | 68.70 | 66.70 | 67.00 | 167,726 | -0.65(-0.96%) |
Dec 04, 2017 | 66.75 | 67.45 | 66.75 | 67.65 | 299,824 | +1.40(+2.11%) |
Dec 01, 2017 | 65.90 | 66.55 | 65.10 | 66.25 | 120,812 | +0.45(+0.68%) |
Nov 30, 2017 | 67.70 | 68.25 | 65.70 | 65.80 | 146,612 | -1.60(-2.37%) |
Nov 29, 2017 | 65.35 | 68.30 | 65.35 | 67.40 | 269,989 | +2.15(+3.30%) |
Nov 28, 2017 | 64.60 | 65.45 | 64.15 | 65.25 | 214,277 | +0.95(+1.48%) |
Nov 27, 2017 | 63.70 | 64.60 | 63.70 | 64.30 | 320,748 | +0.70(+1.10%) |
Nov 24, 2017 | 64.25 | 64.50 | 63.40 | 63.60 | 96,438 | -0.65(-1.01%) |
Nov 22, 2017 | 63.30 | 64.45 | 63.30 | 64.25 | 251,931 | +0.50(+0.78%) |
Nov 21, 2017 | 61.75 | 63.80 | 61.35 | 63.75 | 206,278 | +1.50(+2.41%) |
Nov 20, 2017 | 61.85 | 62.30 | 61.55 | 62.25 | 183,851 | +0.50(+0.81%) |
Nov 17, 2017 | 61.80 | 62.45 | 61.15 | 61.75 | 243,651 | +0.05(+0.08%) |
Nov 16, 2017 | 62.25 | 62.55 | 61.40 | 61.70 | 206,088 | -0.55(-0.88%) |
Nov 15, 2017 | 61.65 | 62.40 | 61.15 | 62.25 | 119,280 | +0.30(+0.48%) |
Nov 14, 2017 | 61.45 | 62.27 | 61.33 | 61.95 | 114,045 | +0.40(+0.65%) |
Nov 13, 2017 | 62.10 | 62.20 | 61.12 | 61.55 | 335,129 | -0.40(-0.65%) |
Nov 10, 2017 | 60.60 | 62.35 | 60.60 | 61.95 | 345,263 | +1.15(+1.89%) |
Nov 09, 2017 | 60.50 | 61.50 | 59.95 | 60.80 | 116,335 | -0.05(-0.08%) |
Nov 08, 2017 | 60.55 | 61.30 | 60.00 | 60.85 | 119,197 | +0.00(+0.00%) |
Nov 07, 2017 | 61.55 | 62.00 | 60.15 | 60.85 | 150,655 | -0.80(-1.30%) |
Nov 06, 2017 | 61.95 | 63.00 | 61.60 | 61.65 | 184,752 | -0.30(-0.48%) |
Nov 03, 2017 | 62.65 | 63.50 | 61.90 | 61.95 | 210,274 | -0.65(-1.04%) |
Nov 02, 2017 | 62.60 | 63.65 | 61.80 | 62.60 | 576,466 | +0.15(+0.24%) |
Nov 01, 2017 | 61.25 | 62.55 | 60.65 | 62.45 | 361,247 | +1.05(+1.71%) |
Oct 31, 2017 | 60.95 | 62.05 | 60.50 | 61.40 | 245,456 | +0.55(+0.90%) |
Oct 30, 2017 | 60.80 | 61.00 | 59.15 | 60.85 | 234,703 | -0.05(-0.08%) |
Oct 27, 2017 | 61.40 | 61.85 | 60.25 | 60.90 | 348,148 | -0.70(-1.14%) |
Oct 26, 2017 | 58.80 | 62.15 | 58.80 | 61.60 | 280,309 | +2.55(+4.32%) |
Oct 25, 2017 | 57.20 | 59.85 | 56.48 | 59.05 | 229,861 | +2.00(+3.51%) |
Oct 24, 2017 | 56.85 | 58.15 | 55.40 | 57.05 | 396,433 | +1.00(+1.78%) |
Oct 23, 2017 | 56.20 | 56.50 | 55.55 | 56.05 | 319,424 | +0.20(+0.36%) |
Oct 20, 2017 | 54.85 | 56.35 | 54.51 | 55.85 | 307,233 | +0.80(+1.45%) |
Oct 19, 2017 | 57.00 | 57.00 | 54.90 | 55.05 | 199,340 | -2.35(-4.09%) |
Oct 18, 2017 | 57.20 | 58.30 | 57.20 | 57.40 | 212,778 | +0.35(+0.61%) |
Oct 17, 2017 | 56.85 | 57.80 | 56.50 | 57.05 | 171,465 | +0.25(+0.44%) |
Oct 16, 2017 | 57.50 | 57.90 | 56.35 | 56.80 | 201,218 | -0.75(-1.30%) |
Oct 13, 2017 | 57.60 | 58.40 | 57.20 | 57.55 | 127,947 | +0.15(+0.26%) |
Oct 12, 2017 | 58.70 | 58.80 | 56.80 | 57.40 | 199,876 | -1.15(-1.96%) |
Oct 11, 2017 | 60.50 | 60.80 | 58.35 | 58.55 | 132,477 | -1.75(-2.90%) |
Oct 10, 2017 | 60.25 | 60.65 | 59.70 | 60.30 | 206,136 | -0.35(-0.58%) |
Oct 09, 2017 | 61.75 | 61.75 | 60.40 | 60.65 | 116,133 | -1.10(-1.78%) |
Oct 06, 2017 | 61.60 | 62.20 | 61.35 | 61.75 | 118,036 | -0.05(-0.08%) |
Oct 05, 2017 | 61.60 | 61.95 | 61.15 | 61.80 | 158,446 | +0.10(+0.16%) |
Oct 04, 2017 | 62.10 | 62.30 | 61.55 | 61.70 | 84,113 | -0.60(-0.96%) |
Oct 03, 2017 | 62.15 | 62.65 | 61.60 | 62.30 | 316,149 | +0.40(+0.65%) |