Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 71.80 | 71.80 | 71.80 | 0 | -0.39(-0.54%) | |
Dec 28, 2017 | 73.24 | 73.54 | 72.05 | 72.19 | 557,508 | -0.95(-1.30%) |
Dec 27, 2017 | 72.19 | 73.16 | 71.66 | 73.14 | 499,988 | +0.92(+1.27%) |
Dec 26, 2017 | 71.40 | 72.26 | 70.11 | 72.22 | 568,322 | +0.48(+0.67%) |
Dec 22, 2017 | 71.63 | 72.10 | 71.03 | 71.74 | 785,531 | +0.30(+0.42%) |
Dec 21, 2017 | 74.00 | 74.10 | 71.09 | 71.44 | 1,338,481 | -2.65(-3.58%) |
Dec 20, 2017 | 73.69 | 74.81 | 73.33 | 74.09 | 991,062 | +0.91(+1.24%) |
Dec 19, 2017 | 73.66 | 73.66 | 72.64 | 73.18 | 650,186 | -0.48(-0.65%) |
Dec 18, 2017 | 72.71 | 73.67 | 72.40 | 73.66 | 999,218 | +1.36(+1.88%) |
Dec 15, 2017 | 71.74 | 73.32 | 71.49 | 72.30 | 4,895,189 | +0.76(+1.06%) |
Dec 14, 2017 | 71.76 | 72.55 | 70.91 | 71.54 | 1,080,878 | +0.13(+0.18%) |
Dec 13, 2017 | 70.05 | 71.66 | 69.96 | 71.41 | 1,028,504 | +1.58(+2.26%) |
Dec 12, 2017 | 70.26 | 71.22 | 69.71 | 69.83 | 839,603 | -0.51(-0.73%) |
Dec 11, 2017 | 69.90 | 70.74 | 69.43 | 70.34 | 1,754,157 | +2.12(+3.11%) |
Dec 08, 2017 | 69.65 | 70.15 | 68.10 | 68.22 | 1,112,800 | +0.00(+0.00%) |
Dec 07, 2017 | 68.38 | 69.55 | 68.15 | 614,777 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.58 | 68.84 | 67.11 | 68.42 | 657,367 | +0.84(+1.24%) |
Dec 05, 2017 | 66.54 | 67.76 | 66.31 | 67.58 | 883,155 | +0.64(+0.96%) |
Dec 04, 2017 | 67.45 | 68.01 | 65.15 | 66.94 | 1,515,012 | +0.34(+0.51%) |
Dec 01, 2017 | 67.31 | 68.12 | 66.05 | 66.60 | 1,587,855 | -0.96(-1.42%) |
Nov 30, 2017 | 66.32 | 67.68 | 65.21 | 67.56 | 1,427,417 | +1.36(+2.05%) |
Nov 29, 2017 | 68.39 | 68.65 | 65.45 | 66.20 | 1,766,763 | -2.03(-2.98%) |
Nov 28, 2017 | 68.70 | 68.84 | 67.22 | 68.23 | 1,442,105 | -0.36(-0.52%) |
Nov 27, 2017 | 68.73 | 69.82 | 68.21 | 68.59 | 1,054,913 | +0.01(+0.01%) |
Nov 24, 2017 | 68.04 | 69.05 | 68.04 | 68.58 | 656,142 | +0.88(+1.30%) |
Nov 22, 2017 | 66.80 | 67.84 | 66.50 | 67.70 | 1,115,569 | +0.91(+1.36%) |
Nov 21, 2017 | 65.69 | 66.99 | 65.64 | 66.79 | 994,405 | +1.76(+2.71%) |
Nov 20, 2017 | 65.00 | 65.08 | 64.38 | 65.03 | 632,024 | +0.33(+0.51%) |
Nov 17, 2017 | 64.33 | 64.99 | 64.20 | 64.70 | 631,424 | +0.19(+0.29%) |
Nov 16, 2017 | 63.44 | 64.87 | 63.10 | 64.51 | 1,282,128 | +1.52(+2.41%) |
Nov 15, 2017 | 62.41 | 63.41 | 61.75 | 62.99 | 663,405 | -0.09(-0.14%) |
Nov 14, 2017 | 63.48 | 63.68 | 62.82 | 63.08 | 538,223 | -0.54(-0.85%) |
Nov 13, 2017 | 62.98 | 63.81 | 62.14 | 63.62 | 1,066,315 | +0.52(+0.82%) |
Nov 10, 2017 | 61.53 | 63.16 | 61.43 | 63.10 | 1,267,059 | +1.46(+2.37%) |
Nov 09, 2017 | 62.00 | 62.21 | 60.45 | 61.64 | 1,134,994 | -0.78(-1.25%) |
Nov 08, 2017 | 62.07 | 62.45 | 61.46 | 62.42 | 844,481 | -0.03(-0.05%) |
Nov 07, 2017 | 63.00 | 63.10 | 61.82 | 62.45 | 936,970 | -0.47(-0.75%) |
Nov 06, 2017 | 62.33 | 63.16 | 61.59 | 62.92 | 943,261 | +0.73(+1.17%) |
Nov 03, 2017 | 60.60 | 62.96 | 60.60 | 62.19 | 1,683,551 | +1.36(+2.24%) |
Nov 02, 2017 | 60.75 | 61.12 | 60.08 | 60.83 | 893,516 | +0.00(+0.00%) |
Nov 01, 2017 | 61.10 | 61.37 | 60.42 | 60.83 | 1,279,489 | -0.19(-0.31%) |
Oct 31, 2017 | 59.78 | 61.05 | 59.68 | 61.02 | 1,979,668 | +1.34(+2.25%) |
Oct 30, 2017 | 60.00 | 61.07 | 59.34 | 59.68 | 2,120,477 | -0.34(-0.57%) |
Oct 27, 2017 | 58.93 | 60.53 | 58.14 | 60.02 | 2,338,903 | +0.98(+1.66%) |
Oct 26, 2017 | 58.44 | 59.99 | 57.11 | 59.04 | 4,055,811 | +1.25(+2.16%) |
Oct 25, 2017 | 53.65 | 57.93 | 53.25 | 57.79 | 6,919,797 | +5.81(+11.18%) |
Oct 24, 2017 | 51.63 | 52.23 | 51.24 | 51.98 | 2,297,788 | +0.54(+1.05%) |
Oct 23, 2017 | 52.80 | 52.90 | 51.32 | 51.44 | 1,974,987 | -0.90(-1.72%) |
Oct 20, 2017 | 52.34 | 53.11 | 51.43 | 52.34 | 1,809,954 | +0.57(+1.10%) |
Oct 19, 2017 | 51.36 | 52.08 | 51.17 | 51.77 | 969,991 | -0.23(-0.44%) |
Oct 18, 2017 | 51.38 | 52.24 | 51.35 | 52.00 | 1,097,834 | +0.49(+0.95%) |
Oct 17, 2017 | 51.21 | 51.78 | 50.95 | 51.51 | 499,402 | +0.37(+0.72%) |
Oct 16, 2017 | 51.85 | 51.88 | 50.26 | 51.14 | 1,234,617 | -0.47(-0.91%) |
Oct 13, 2017 | 50.33 | 52.32 | 50.12 | 51.61 | 2,048,914 | -0.55(-1.05%) |
Oct 12, 2017 | 51.90 | 52.21 | 51.72 | 52.16 | 809,163 | +0.18(+0.35%) |
Oct 11, 2017 | 52.27 | 52.51 | 51.85 | 51.98 | 547,077 | -0.21(-0.40%) |
Oct 10, 2017 | 51.67 | 52.49 | 51.49 | 52.19 | 1,364,333 | +0.91(+1.77%) |
Oct 09, 2017 | 51.54 | 51.76 | 51.09 | 51.28 | 1,123,066 | -0.01(-0.02%) |
Oct 06, 2017 | 51.65 | 51.90 | 50.85 | 51.29 | 2,330,002 | -0.69(-1.33%) |
Oct 05, 2017 | 53.12 | 53.43 | 51.69 | 51.98 | 2,300,285 | -2.12(-3.92%) |
Oct 04, 2017 | 54.23 | 54.34 | 53.62 | 54.10 | 803,761 | -0.13(-0.24%) |
Oct 03, 2017 | 53.57 | 54.62 | 53.30 | 54.23 | 1,180,090 | +0.56(+1.04%) |