Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.38 | 64.38 | 64.38 | 0 | -0.47(-0.72%) | |
Dec 28, 2017 | 64.67 | 64.85 | 64.54 | 64.85 | 51,164 | +0.26(+0.41%) |
Dec 27, 2017 | 64.62 | 64.92 | 64.49 | 64.58 | 40,715 | +0.02(+0.03%) |
Dec 26, 2017 | 64.62 | 64.75 | 64.55 | 64.56 | 94,019 | -0.06(-0.09%) |
Dec 22, 2017 | 64.76 | 64.80 | 64.47 | 64.62 | 100,827 | -0.16(-0.24%) |
Dec 21, 2017 | 64.65 | 64.98 | 64.64 | 64.78 | 78,286 | +0.29(+0.45%) |
Dec 20, 2017 | 64.70 | 64.70 | 64.32 | 64.49 | 97,636 | +0.15(+0.24%) |
Dec 19, 2017 | 65.09 | 65.09 | 64.33 | 64.34 | 39,429 | -0.54(-0.84%) |
Dec 18, 2017 | 64.64 | 65.19 | 64.64 | 64.88 | 64,590 | +0.87(+1.36%) |
Dec 15, 2017 | 63.43 | 64.31 | 63.32 | 64.01 | 50,719 | +1.10(+1.75%) |
Dec 14, 2017 | 63.77 | 63.83 | 62.85 | 62.91 | 47,349 | -0.77(-1.21%) |
Dec 13, 2017 | 63.39 | 63.95 | 63.39 | 63.68 | 32,025 | +0.30(+0.48%) |
Dec 12, 2017 | 63.67 | 63.78 | 63.38 | 63.38 | 63,990 | -0.13(-0.21%) |
Dec 11, 2017 | 63.87 | 63.87 | 63.41 | 63.52 | 63,401 | -0.17(-0.27%) |
Dec 08, 2017 | 63.97 | 64.06 | 63.69 | 63.69 | 27,975 | -0.02(-0.04%) |
Dec 07, 2017 | 63.38 | 63.98 | 63.38 | 63.71 | 57,208 | +0.33(+0.53%) |
Dec 06, 2017 | 63.65 | 63.75 | 63.36 | 63.38 | 49,157 | -0.32(-0.51%) |
Dec 05, 2017 | 64.52 | 64.52 | 63.68 | 63.70 | 34,188 | -0.67(-1.04%) |
Dec 04, 2017 | 65.18 | 65.35 | 64.37 | 64.37 | 47,373 | +0.10(+0.15%) |
Dec 01, 2017 | 64.76 | 64.76 | 63.75 | 64.28 | 85,354 | -0.50(-0.77%) |
Nov 30, 2017 | 65.12 | 65.16 | 64.59 | 64.78 | 67,120 | +0.00(+0.00%) |
Nov 29, 2017 | 64.50 | 64.92 | 64.50 | 64.78 | 59,473 | +0.44(+0.69%) |
Nov 28, 2017 | 63.52 | 64.33 | 63.37 | 64.33 | 63,550 | +1.08(+1.71%) |
Nov 27, 2017 | 63.71 | 63.75 | 63.25 | 63.25 | 58,528 | -0.32(-0.50%) |
Nov 24, 2017 | 63.71 | 63.71 | 63.38 | 63.57 | 30,800 | +0.05(+0.09%) |
Nov 22, 2017 | 63.72 | 63.87 | 63.49 | 63.52 | 41,565 | -0.12(-0.19%) |
Nov 21, 2017 | 63.07 | 63.63 | 63.04 | 63.63 | 53,564 | +0.85(+1.35%) |
Nov 20, 2017 | 62.51 | 62.78 | 62.35 | 62.78 | 48,940 | +0.46(+0.73%) |
Nov 17, 2017 | 61.92 | 62.50 | 61.92 | 62.33 | 68,568 | +0.26(+0.42%) |
Nov 16, 2017 | 61.32 | 62.25 | 61.32 | 62.07 | 55,882 | +1.06(+1.73%) |
Nov 15, 2017 | 60.90 | 61.23 | 60.60 | 61.01 | 57,554 | -0.30(-0.49%) |
Nov 14, 2017 | 61.18 | 61.38 | 61.08 | 61.31 | 55,707 | -0.05(-0.07%) |
Nov 13, 2017 | 61.08 | 61.45 | 60.93 | 61.36 | 34,971 | +0.10(+0.16%) |
Nov 10, 2017 | 61.20 | 61.50 | 61.20 | 61.26 | 36,131 | +0.02(+0.04%) |
Nov 09, 2017 | 61.07 | 61.52 | 60.71 | 61.23 | 48,172 | -0.23(-0.38%) |
Nov 08, 2017 | 61.14 | 61.56 | 60.87 | 61.47 | 52,667 | +0.24(+0.39%) |
Nov 07, 2017 | 61.91 | 61.99 | 61.02 | 61.23 | 67,872 | -0.65(-1.06%) |
Nov 06, 2017 | 61.86 | 62.10 | 61.72 | 61.88 | 44,762 | +0.14(+0.23%) |
Nov 03, 2017 | 61.94 | 61.95 | 61.69 | 61.74 | 36,170 | -0.39(-0.63%) |
Nov 02, 2017 | 62.05 | 62.34 | 61.74 | 62.14 | 57,201 | +0.03(+0.04%) |
Nov 01, 2017 | 63.00 | 63.04 | 61.72 | 62.11 | 86,369 | -0.41(-0.65%) |
Oct 31, 2017 | 62.10 | 62.71 | 62.10 | 62.51 | 44,423 | +0.62(+1.00%) |
Oct 30, 2017 | 62.61 | 61.59 | 61.90 | 61,040 | -0.89(-1.42%) | |
Oct 27, 2017 | 62.45 | 62.81 | 62.19 | 62.79 | 73,534 | +0.32(+0.50%) |
Oct 26, 2017 | 62.31 | 62.61 | 62.31 | 62.47 | 55,173 | +0.30(+0.48%) |
Oct 25, 2017 | 62.38 | 62.38 | 61.66 | 62.18 | 40,525 | -0.32(-0.50%) |
Oct 24, 2017 | 62.52 | 62.70 | 62.44 | 62.49 | 32,721 | +0.19(+0.30%) |
Oct 23, 2017 | 62.68 | 62.68 | 62.26 | 62.30 | 45,320 | -0.36(-0.58%) |
Oct 20, 2017 | 62.74 | 62.77 | 62.59 | 62.67 | 41,007 | +0.37(+0.59%) |
Oct 19, 2017 | 62.12 | 62.30 | 61.82 | 62.30 | 42,644 | -0.16(-0.26%) |
Oct 18, 2017 | 62.34 | 62.57 | 62.25 | 62.46 | 38,683 | +0.43(+0.69%) |
Oct 17, 2017 | 62.20 | 62.39 | 61.95 | 62.03 | 67,614 | -0.17(-0.28%) |
Oct 16, 2017 | 62.43 | 62.57 | 62.09 | 62.20 | 71,470 | -0.05(-0.07%) |
Oct 13, 2017 | 62.46 | 62.51 | 62.22 | 62.25 | 38,063 | -0.06(-0.10%) |
Oct 12, 2017 | 62.31 | 62.46 | 62.06 | 62.31 | 109,311 | -0.11(-0.17%) |
Oct 11, 2017 | 62.60 | 62.62 | 62.34 | 62.41 | 46,717 | -0.11(-0.17%) |
Oct 10, 2017 | 62.65 | 62.70 | 62.43 | 62.52 | 40,059 | +0.19(+0.31%) |
Oct 09, 2017 | 62.79 | 62.91 | 62.32 | 62.33 | 33,684 | -0.39(-0.62%) |
Oct 06, 2017 | 62.72 | 62.82 | 62.51 | 62.72 | 53,805 | -0.08(-0.12%) |
Oct 05, 2017 | 62.91 | 62.97 | 62.71 | 62.79 | 49,890 | +0.14(+0.23%) |
Oct 04, 2017 | 62.76 | 63.01 | 62.57 | 62.65 | 1,070,055 | -0.34(-0.54%) |
Oct 03, 2017 | 62.94 | 62.99 | 62.55 | 62.99 | 71,899 | +0.17(+0.27%) |