Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.96 | 65.96 | 65.96 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 65.49 | 66.00 | 65.43 | 65.94 | 3,991,578 | +0.35(+0.53%) |
Dec 27, 2017 | 65.83 | 65.83 | 65.43 | 65.59 | 5,462,284 | +0.21(+0.33%) |
Dec 26, 2017 | 65.06 | 65.54 | 64.93 | 65.37 | 3,616,212 | +0.33(+0.50%) |
Dec 22, 2017 | 64.64 | 65.14 | 64.56 | 65.05 | 8,157,736 | +0.45(+0.69%) |
Dec 21, 2017 | 65.14 | 65.14 | 64.53 | 64.60 | 5,914,438 | -0.25(-0.39%) |
Dec 20, 2017 | 65.64 | 65.82 | 64.84 | 64.85 | 10,005,405 | -0.76(-1.16%) |
Dec 19, 2017 | 67.06 | 67.07 | 65.49 | 65.61 | 6,719,131 | -1.42(-2.13%) |
Dec 18, 2017 | 66.74 | 67.43 | 66.73 | 67.04 | 6,604,169 | +0.44(+0.66%) |
Dec 15, 2017 | 66.27 | 66.73 | 66.25 | 66.60 | 6,272,029 | +0.41(+0.63%) |
Dec 14, 2017 | 66.24 | 66.44 | 66.05 | 66.18 | 6,727,721 | -0.02(-0.02%) |
Dec 13, 2017 | 66.24 | 66.51 | 66.10 | 66.20 | 4,965,797 | +0.11(+0.17%) |
Dec 12, 2017 | 66.09 | 66.27 | 65.55 | 66.09 | 6,045,546 | +0.32(+0.49%) |
Dec 11, 2017 | 65.79 | 65.87 | 65.63 | 65.77 | 6,804,465 | -0.01(-0.01%) |
Dec 08, 2017 | 65.70 | 65.89 | 65.40 | 65.78 | 4,405,649 | +0.34(+0.51%) |
Dec 07, 2017 | 65.44 | 65.50 | 65.06 | 65.44 | 5,172,779 | +0.16(+0.25%) |
Dec 06, 2017 | 65.24 | 65.58 | 64.97 | 65.27 | 5,069,135 | -0.06(-0.10%) |
Dec 05, 2017 | 65.56 | 65.96 | 65.32 | 65.34 | 5,586,403 | -0.55(-0.83%) |
Dec 04, 2017 | 66.35 | 66.51 | 65.87 | 65.89 | 5,728,606 | -0.33(-0.50%) |
Dec 01, 2017 | 66.14 | 66.46 | 65.85 | 66.21 | 5,959,345 | +0.16(+0.24%) |
Nov 30, 2017 | 66.17 | 66.26 | 65.86 | 66.06 | 6,195,763 | +0.10(+0.15%) |
Nov 29, 2017 | 65.77 | 66.09 | 65.56 | 65.96 | 5,920,121 | +0.02(+0.04%) |
Nov 28, 2017 | 66.15 | 66.24 | 65.59 | 65.93 | 3,764,588 | -0.25(-0.38%) |
Nov 27, 2017 | 66.57 | 66.57 | 66.16 | 66.18 | 2,833,538 | -0.31(-0.47%) |
Nov 24, 2017 | 66.46 | 66.61 | 66.44 | 66.50 | 1,603,292 | +0.09(+0.13%) |
Nov 22, 2017 | 66.43 | 66.64 | 66.25 | 66.41 | 2,999,342 | -0.15(-0.22%) |
Nov 21, 2017 | 66.25 | 66.60 | 66.15 | 66.56 | 3,905,543 | +0.49(+0.75%) |
Nov 20, 2017 | 66.31 | 66.37 | 65.96 | 66.07 | 4,616,679 | -0.20(-0.30%) |
Nov 17, 2017 | 66.39 | 66.59 | 66.18 | 66.26 | 3,554,810 | -0.29(-0.44%) |
Nov 16, 2017 | 65.84 | 66.62 | 65.83 | 66.55 | 6,562,971 | +0.55(+0.83%) |
Nov 15, 2017 | 66.57 | 66.69 | 65.96 | 66.00 | 6,604,625 | -0.67(-1.01%) |
Nov 14, 2017 | 66.63 | 66.86 | 66.57 | 66.68 | 5,160,165 | -0.14(-0.21%) |
Nov 13, 2017 | 66.52 | 66.91 | 66.42 | 66.82 | 4,453,598 | +0.34(+0.51%) |
Nov 10, 2017 | 66.07 | 66.70 | 65.95 | 66.48 | 4,672,431 | +0.07(+0.11%) |
Nov 09, 2017 | 66.10 | 66.81 | 65.92 | 66.41 | 4,926,784 | +0.07(+0.11%) |
Nov 08, 2017 | 65.96 | 66.38 | 65.93 | 66.34 | 2,629,444 | +0.33(+0.50%) |
Nov 07, 2017 | 65.51 | 66.22 | 65.50 | 66.01 | 5,100,318 | +0.53(+0.81%) |
Nov 06, 2017 | 65.09 | 65.66 | 65.06 | 65.48 | 4,032,259 | +0.44(+0.67%) |
Nov 03, 2017 | 64.88 | 65.29 | 64.60 | 65.04 | 3,140,708 | -0.16(-0.25%) |
Nov 02, 2017 | 64.85 | 65.47 | 64.76 | 65.20 | 6,591,468 | +0.55(+0.85%) |
Nov 01, 2017 | 64.45 | 64.80 | 64.30 | 64.66 | 4,481,209 | +0.31(+0.49%) |
Oct 31, 2017 | 64.36 | 64.46 | 63.79 | 64.34 | 5,650,206 | -0.01(-0.01%) |
Oct 30, 2017 | 64.61 | 64.23 | 64.35 | 3,910,747 | -0.05(-0.09%) | |
Oct 27, 2017 | 64.08 | 64.57 | 63.67 | 64.41 | 3,806,863 | +0.29(+0.45%) |
Oct 26, 2017 | 64.82 | 64.97 | 63.89 | 64.12 | 5,003,331 | -0.53(-0.82%) |
Oct 25, 2017 | 64.56 | 64.87 | 64.20 | 64.65 | 4,459,993 | -0.19(-0.29%) |
Oct 24, 2017 | 65.10 | 65.31 | 64.61 | 64.84 | 3,221,092 | -0.39(-0.60%) |
Oct 23, 2017 | 65.56 | 65.62 | 65.15 | 65.23 | 3,345,812 | -0.25(-0.38%) |
Oct 20, 2017 | 65.80 | 65.83 | 65.23 | 65.48 | 3,743,008 | -0.38(-0.57%) |
Oct 19, 2017 | 66.03 | 66.17 | 65.63 | 65.85 | 2,349,045 | -0.20(-0.30%) |
Oct 18, 2017 | 66.04 | 66.29 | 65.92 | 66.05 | 2,473,170 | -0.07(-0.11%) |
Oct 17, 2017 | 65.97 | 66.16 | 65.85 | 66.12 | 2,799,934 | +0.08(+0.12%) |
Oct 16, 2017 | 66.32 | 66.46 | 65.99 | 66.04 | 2,520,232 | -0.33(-0.50%) |
Oct 13, 2017 | 66.44 | 66.53 | 66.07 | 66.37 | 3,401,584 | +0.17(+0.26%) |
Oct 12, 2017 | 65.80 | 66.20 | 65.70 | 66.20 | 3,561,137 | +0.42(+0.64%) |
Oct 11, 2017 | 65.61 | 65.98 | 65.60 | 65.78 | 3,762,110 | +0.22(+0.33%) |
Oct 10, 2017 | 65.56 | 66.00 | 65.50 | 65.56 | 7,681,607 | +0.20(+0.30%) |
Oct 09, 2017 | 65.24 | 65.53 | 65.17 | 65.36 | 2,872,349 | +0.16(+0.24%) |
Oct 06, 2017 | 65.07 | 65.26 | 64.66 | 65.20 | 3,314,983 | -0.21(-0.32%) |
Oct 05, 2017 | 65.27 | 65.74 | 65.26 | 65.42 | 4,341,955 | +0.23(+0.36%) |
Oct 04, 2017 | 64.91 | 65.23 | 64.68 | 65.18 | 5,285,715 | +0.33(+0.51%) |
Oct 03, 2017 | 64.94 | 65.00 | 64.70 | 64.85 | 8,573,170 | -0.09(-0.14%) |