Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.97 | 66.97 | 66.97 | 0 | +0.29(+0.43%) | |
Dec 28, 2017 | 66.88 | 66.88 | 66.20 | 66.68 | 145,162 | +0.04(+0.06%) |
Dec 27, 2017 | 67.07 | 67.54 | 66.54 | 66.65 | 83,625 | -0.41(-0.61%) |
Dec 26, 2017 | 66.76 | 67.58 | 66.73 | 67.06 | 119,960 | +0.34(+0.52%) |
Dec 22, 2017 | 66.21 | 66.79 | 65.74 | 66.71 | 82,482 | +0.45(+0.67%) |
Dec 21, 2017 | 66.48 | 66.79 | 65.97 | 66.26 | 122,533 | -0.20(-0.29%) |
Dec 20, 2017 | 66.43 | 66.65 | 65.93 | 66.46 | 241,043 | +0.24(+0.37%) |
Dec 19, 2017 | 66.61 | 66.92 | 65.92 | 66.22 | 227,555 | -0.11(-0.17%) |
Dec 18, 2017 | 65.67 | 66.52 | 65.64 | 66.33 | 436,909 | +1.01(+1.54%) |
Dec 15, 2017 | 64.18 | 65.80 | 63.93 | 65.32 | 440,035 | +1.40(+2.19%) |
Dec 14, 2017 | 64.73 | 65.05 | 63.66 | 63.93 | 264,953 | -0.45(-0.69%) |
Dec 13, 2017 | 63.82 | 64.60 | 63.60 | 64.37 | 256,878 | +0.82(+1.29%) |
Dec 12, 2017 | 62.75 | 64.07 | 62.72 | 63.55 | 326,267 | -0.07(-0.10%) |
Dec 11, 2017 | 64.32 | 64.68 | 63.54 | 63.62 | 229,078 | -0.79(-1.23%) |
Dec 08, 2017 | 64.94 | 65.55 | 64.31 | 64.41 | 245,019 | -0.42(-0.65%) |
Dec 07, 2017 | 65.23 | 65.77 | 64.69 | 64.83 | 129,716 | -0.01(-0.01%) |
Dec 06, 2017 | 64.45 | 65.27 | 64.45 | 64.84 | 147,509 | +0.61(+0.94%) |
Dec 05, 2017 | 65.15 | 65.44 | 63.95 | 64.23 | 112,771 | -0.68(-1.05%) |
Dec 04, 2017 | 65.51 | 65.83 | 64.77 | 64.91 | 157,555 | -0.20(-0.31%) |
Dec 01, 2017 | 65.36 | 65.53 | 64.04 | 65.12 | 169,957 | -0.39(-0.60%) |
Nov 30, 2017 | 65.68 | 66.76 | 65.04 | 65.51 | 213,244 | +0.03(+0.04%) |
Nov 29, 2017 | 64.28 | 65.83 | 64.05 | 65.48 | 246,906 | +1.27(+1.97%) |
Nov 28, 2017 | 63.59 | 64.27 | 62.48 | 64.21 | 232,608 | +0.48(+0.76%) |
Nov 27, 2017 | 64.06 | 64.85 | 63.54 | 63.73 | 297,896 | +0.06(+0.09%) |
Nov 24, 2017 | 63.66 | 64.05 | 63.39 | 63.67 | 71,196 | +0.06(+0.09%) |
Nov 22, 2017 | 63.48 | 63.91 | 62.87 | 63.62 | 161,867 | +0.16(+0.25%) |
Nov 21, 2017 | 63.04 | 63.82 | 62.52 | 63.46 | 195,125 | +0.25(+0.40%) |
Nov 20, 2017 | 62.14 | 63.34 | 61.78 | 63.21 | 275,117 | +1.30(+2.09%) |
Nov 17, 2017 | 60.78 | 62.21 | 60.78 | 61.91 | 245,632 | +1.15(+1.89%) |
Nov 16, 2017 | 59.63 | 60.93 | 59.20 | 60.77 | 174,741 | +1.21(+2.03%) |
Nov 15, 2017 | 58.65 | 59.60 | 58.14 | 59.56 | 204,279 | +0.68(+1.16%) |
Nov 14, 2017 | 58.03 | 58.91 | 57.75 | 58.88 | 202,093 | +0.53(+0.91%) |
Nov 13, 2017 | 57.90 | 58.88 | 57.73 | 58.35 | 200,371 | +0.27(+0.46%) |
Nov 10, 2017 | 57.84 | 58.80 | 57.84 | 58.08 | 133,690 | +0.36(+0.63%) |
Nov 09, 2017 | 57.18 | 57.72 | 56.52 | 57.71 | 156,091 | +0.48(+0.84%) |
Nov 08, 2017 | 56.72 | 57.47 | 56.53 | 57.23 | 146,604 | +0.42(+0.74%) |
Nov 07, 2017 | 57.58 | 57.63 | 56.44 | 56.81 | 141,924 | -0.77(-1.34%) |
Nov 06, 2017 | 57.43 | 57.99 | 57.17 | 57.58 | 112,288 | +0.19(+0.32%) |
Nov 03, 2017 | 57.56 | 58.00 | 57.18 | 57.40 | 203,438 | -0.16(-0.27%) |
Nov 02, 2017 | 57.73 | 57.82 | 56.98 | 57.56 | 232,623 | -0.20(-0.35%) |
Nov 01, 2017 | 57.86 | 58.61 | 57.57 | 57.76 | 260,539 | -0.19(-0.32%) |
Oct 31, 2017 | 58.84 | 59.04 | 57.71 | 57.95 | 381,193 | -1.12(-1.90%) |
Oct 30, 2017 | 59.75 | 59.91 | 58.21 | 59.07 | 398,153 | -1.44(-2.38%) |
Oct 27, 2017 | 60.41 | 62.80 | 58.49 | 60.51 | 416,388 | +0.76(+1.27%) |
Oct 26, 2017 | 58.82 | 60.04 | 57.28 | 59.75 | 344,087 | +1.24(+2.11%) |
Oct 25, 2017 | 58.23 | 58.55 | 57.39 | 58.51 | 148,689 | +0.33(+0.57%) |
Oct 24, 2017 | 58.33 | 59.01 | 56.94 | 58.18 | 339,637 | +0.17(+0.29%) |
Oct 23, 2017 | 57.61 | 59.13 | 57.02 | 58.01 | 258,994 | +0.58(+1.00%) |
Oct 20, 2017 | 56.93 | 58.35 | 56.47 | 57.44 | 329,371 | +0.96(+1.69%) |
Oct 19, 2017 | 56.12 | 56.57 | 55.29 | 56.48 | 252,013 | +0.14(+0.25%) |
Oct 18, 2017 | 55.70 | 56.47 | 55.07 | 56.34 | 158,695 | +0.83(+1.49%) |
Oct 17, 2017 | 56.10 | 56.72 | 55.17 | 55.51 | 123,291 | -0.33(-0.60%) |
Oct 16, 2017 | 55.93 | 56.55 | 55.67 | 55.85 | 264,021 | -0.16(-0.28%) |
Oct 13, 2017 | 56.32 | 56.70 | 55.76 | 56.01 | 231,345 | -0.10(-0.18%) |
Oct 12, 2017 | 55.72 | 56.18 | 54.86 | 56.11 | 225,376 | -0.01(-0.02%) |
Oct 11, 2017 | 57.55 | 57.66 | 56.04 | 56.12 | 174,053 | -1.79(-3.10%) |
Oct 10, 2017 | 57.82 | 58.04 | 57.70 | 57.91 | 111,056 | +0.41(+0.71%) |
Oct 09, 2017 | 58.13 | 58.13 | 57.19 | 57.50 | 155,962 | -0.67(-1.15%) |
Oct 06, 2017 | 58.00 | 58.45 | 57.45 | 58.17 | 140,687 | +0.16(+0.27%) |
Oct 05, 2017 | 57.61 | 58.62 | 55.72 | 58.01 | 185,324 | +0.92(+1.61%) |
Oct 04, 2017 | 57.36 | 57.61 | 56.21 | 57.09 | 117,188 | -0.22(-0.39%) |
Oct 03, 2017 | 57.52 | 57.83 | 56.24 | 57.31 | 205,642 | -0.33(-0.58%) |