Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.92 | 64.92 | 64.92 | 0 | -0.10(-0.16%) | |
Dec 28, 2017 | 65.06 | 65.07 | 64.94 | 65.02 | 590,235 | +0.19(+0.30%) |
Dec 27, 2017 | 64.84 | 64.90 | 64.78 | 64.83 | 685,357 | +0.04(+0.07%) |
Dec 26, 2017 | 64.76 | 64.81 | 64.71 | 64.79 | 991,184 | +0.01(+0.01%) |
Dec 22, 2017 | 64.71 | 64.78 | 64.60 | 64.78 | 893,583 | +0.11(+0.18%) |
Dec 21, 2017 | 64.59 | 64.79 | 64.57 | 64.66 | 968,434 | +0.18(+0.28%) |
Dec 20, 2017 | 64.72 | 64.72 | 64.42 | 64.48 | 662,851 | -0.04(-0.07%) |
Dec 19, 2017 | 64.79 | 64.94 | 64.51 | 64.52 | 1,083,260 | -0.23(-0.35%) |
Dec 18, 2017 | 64.60 | 64.87 | 64.60 | 64.75 | 739,859 | +0.60(+0.93%) |
Dec 15, 2017 | 64.02 | 64.25 | 63.94 | 64.15 | 1,020,416 | +0.30(+0.46%) |
Dec 14, 2017 | 64.20 | 64.21 | 63.86 | 63.86 | 1,390,386 | -0.28(-0.43%) |
Dec 13, 2017 | 64.14 | 64.32 | 64.10 | 64.13 | 977,583 | +0.14(+0.22%) |
Dec 12, 2017 | 63.95 | 64.06 | 63.87 | 63.99 | 549,646 | +0.02(+0.03%) |
Dec 11, 2017 | 63.94 | 63.99 | 63.85 | 63.98 | 927,682 | +0.16(+0.24%) |
Dec 08, 2017 | 63.75 | 63.83 | 63.63 | 63.82 | 858,533 | +0.37(+0.59%) |
Dec 07, 2017 | 63.20 | 63.53 | 63.15 | 63.45 | 882,767 | +0.20(+0.32%) |
Dec 06, 2017 | 63.22 | 63.36 | 63.16 | 63.25 | 558,043 | -0.20(-0.31%) |
Dec 05, 2017 | 63.69 | 63.83 | 63.43 | 63.45 | 1,563,345 | -0.20(-0.31%) |
Dec 04, 2017 | 64.10 | 64.12 | 63.65 | 63.65 | 2,759,173 | -0.11(-0.18%) |
Dec 01, 2017 | 63.83 | 63.92 | 63.42 | 63.76 | 1,470,348 | -0.14(-0.22%) |
Nov 30, 2017 | 63.84 | 64.12 | 63.84 | 63.90 | 942,470 | +0.25(+0.40%) |
Nov 29, 2017 | 63.86 | 63.93 | 63.54 | 63.65 | 1,497,389 | -0.20(-0.31%) |
Nov 28, 2017 | 63.55 | 63.88 | 63.46 | 63.85 | 1,498,302 | +0.49(+0.77%) |
Nov 27, 2017 | 63.57 | 63.57 | 63.36 | 63.36 | 691,642 | -0.25(-0.40%) |
Nov 24, 2017 | 63.56 | 63.64 | 63.56 | 63.61 | 307,102 | +0.23(+0.37%) |
Nov 22, 2017 | 63.43 | 63.48 | 63.26 | 63.38 | 581,635 | +0.09(+0.14%) |
Nov 21, 2017 | 63.18 | 63.34 | 63.16 | 63.29 | 425,198 | +0.49(+0.79%) |
Nov 20, 2017 | 62.79 | 62.87 | 62.74 | 62.80 | 577,123 | +0.10(+0.15%) |
Nov 17, 2017 | 62.68 | 62.78 | 62.64 | 62.70 | 385,469 | -0.09(-0.14%) |
Nov 16, 2017 | 62.51 | 62.87 | 62.51 | 62.79 | 478,666 | +0.60(+0.96%) |
Nov 15, 2017 | 62.09 | 62.30 | 61.95 | 62.19 | 1,372,959 | -0.36(-0.58%) |
Nov 14, 2017 | 62.50 | 62.55 | 62.33 | 62.55 | 392,084 | -0.10(-0.15%) |
Nov 13, 2017 | 62.41 | 62.69 | 62.35 | 62.65 | 688,848 | -0.10(-0.15%) |
Nov 10, 2017 | 62.73 | 62.77 | 62.62 | 62.74 | 435,619 | -0.05(-0.08%) |
Nov 09, 2017 | 62.72 | 62.82 | 62.40 | 62.80 | 1,204,656 | -0.35(-0.55%) |
Nov 08, 2017 | 63.00 | 63.15 | 62.90 | 63.14 | 407,983 | +0.14(+0.22%) |
Nov 07, 2017 | 63.14 | 63.18 | 62.86 | 63.00 | 2,467,214 | -0.13(-0.21%) |
Nov 06, 2017 | 62.93 | 63.15 | 62.91 | 63.13 | 574,377 | +0.16(+0.26%) |
Nov 03, 2017 | 62.93 | 62.97 | 62.74 | 62.97 | 825,037 | +0.05(+0.08%) |
Nov 02, 2017 | 62.83 | 62.95 | 62.66 | 62.92 | 639,553 | +0.07(+0.11%) |
Nov 01, 2017 | 62.96 | 63.08 | 62.78 | 62.85 | 996,341 | +0.14(+0.22%) |
Oct 31, 2017 | 62.67 | 62.78 | 62.58 | 62.71 | 962,755 | +0.20(+0.32%) |
Oct 30, 2017 | 62.59 | 62.43 | 62.51 | 734,444 | -0.08(-0.12%) | |
Oct 27, 2017 | 62.34 | 62.61 | 62.21 | 62.59 | 704,927 | +0.33(+0.53%) |
Oct 26, 2017 | 62.34 | 62.42 | 62.25 | 62.26 | 727,963 | +0.02(+0.03%) |
Oct 25, 2017 | 62.50 | 62.50 | 61.94 | 62.24 | 864,521 | -0.25(-0.40%) |
Oct 24, 2017 | 62.48 | 62.54 | 62.41 | 62.49 | 572,879 | +0.10(+0.17%) |
Oct 23, 2017 | 62.65 | 62.65 | 62.37 | 62.39 | 706,668 | -0.24(-0.39%) |
Oct 20, 2017 | 62.54 | 62.64 | 62.52 | 62.63 | 612,891 | +0.15(+0.24%) |
Oct 19, 2017 | 62.28 | 62.48 | 62.18 | 62.48 | 591,275 | -0.08(-0.12%) |
Oct 18, 2017 | 62.57 | 62.61 | 62.46 | 62.56 | 713,078 | +0.04(+0.07%) |
Oct 17, 2017 | 62.49 | 62.52 | 62.38 | 62.52 | 773,047 | -0.03(-0.04%) |
Oct 16, 2017 | 62.56 | 62.61 | 62.47 | 62.54 | 438,116 | +0.03(+0.04%) |
Oct 13, 2017 | 62.55 | 62.61 | 62.50 | 62.52 | 790,365 | +0.17(+0.28%) |
Oct 12, 2017 | 62.31 | 62.44 | 62.28 | 62.34 | 989,020 | -0.03(-0.06%) |
Oct 11, 2017 | 62.24 | 62.38 | 62.22 | 62.38 | 831,934 | +0.17(+0.28%) |
Oct 10, 2017 | 62.14 | 62.24 | 62.05 | 62.21 | 464,417 | +0.34(+0.55%) |
Oct 09, 2017 | 61.96 | 62.01 | 61.80 | 61.87 | 286,054 | -0.09(-0.14%) |
Oct 06, 2017 | 61.84 | 61.96 | 61.77 | 61.95 | 819,676 | -0.08(-0.13%) |
Oct 05, 2017 | 61.86 | 62.05 | 61.83 | 62.03 | 723,602 | +0.18(+0.29%) |
Oct 04, 2017 | 61.76 | 61.91 | 61.74 | 61.85 | 434,644 | +0.03(+0.04%) |
Oct 03, 2017 | 61.67 | 61.82 | 61.63 | 61.82 | 966,161 | +0.27(+0.44%) |