Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.95 | 66.95 | 66.95 | 0 | +0.29(+0.43%) | |
Dec 28, 2017 | 66.86 | 66.86 | 66.18 | 66.66 | 145,204 | +0.04(+0.06%) |
Dec 27, 2017 | 67.05 | 67.52 | 66.52 | 66.63 | 83,649 | -0.41(-0.61%) |
Dec 26, 2017 | 66.74 | 67.56 | 66.71 | 67.04 | 119,995 | +0.34(+0.52%) |
Dec 22, 2017 | 66.19 | 66.77 | 65.72 | 66.69 | 82,506 | +0.45(+0.67%) |
Dec 21, 2017 | 66.46 | 66.77 | 65.95 | 66.24 | 122,568 | -0.20(-0.29%) |
Dec 20, 2017 | 66.41 | 66.63 | 65.91 | 66.44 | 241,113 | +0.24(+0.37%) |
Dec 19, 2017 | 66.59 | 66.90 | 65.90 | 66.20 | 227,621 | -0.11(-0.17%) |
Dec 18, 2017 | 65.65 | 66.50 | 65.62 | 66.31 | 437,036 | +1.01(+1.54%) |
Dec 15, 2017 | 64.16 | 65.78 | 63.91 | 65.30 | 440,162 | +1.40(+2.19%) |
Dec 14, 2017 | 64.71 | 65.03 | 63.65 | 63.91 | 265,030 | -0.45(-0.69%) |
Dec 13, 2017 | 63.80 | 64.58 | 63.58 | 64.35 | 256,953 | +0.82(+1.29%) |
Dec 12, 2017 | 62.73 | 64.06 | 62.71 | 63.53 | 326,362 | -0.07(-0.10%) |
Dec 11, 2017 | 64.30 | 64.67 | 63.53 | 63.60 | 229,145 | -0.79(-1.23%) |
Dec 08, 2017 | 64.92 | 65.53 | 64.29 | 64.39 | 245,090 | -0.42(-0.65%) |
Dec 07, 2017 | 65.21 | 65.75 | 64.67 | 64.81 | 129,754 | -0.01(-0.01%) |
Dec 06, 2017 | 64.43 | 65.25 | 64.43 | 64.82 | 147,552 | +0.61(+0.94%) |
Dec 05, 2017 | 65.13 | 65.43 | 63.93 | 64.21 | 112,804 | -0.68(-1.05%) |
Dec 04, 2017 | 65.49 | 65.81 | 64.75 | 64.89 | 157,601 | -0.20(-0.31%) |
Dec 01, 2017 | 65.34 | 65.51 | 64.02 | 65.10 | 170,006 | -0.39(-0.60%) |
Nov 30, 2017 | 65.66 | 66.74 | 65.02 | 65.49 | 213,306 | +0.03(+0.04%) |
Nov 29, 2017 | 64.26 | 65.81 | 64.03 | 65.46 | 246,978 | +1.27(+1.97%) |
Nov 28, 2017 | 63.57 | 64.25 | 62.46 | 64.20 | 232,676 | +0.48(+0.76%) |
Nov 27, 2017 | 64.04 | 64.83 | 63.53 | 63.71 | 297,982 | +0.06(+0.09%) |
Nov 24, 2017 | 63.64 | 64.03 | 63.38 | 63.66 | 71,216 | +0.06(+0.09%) |
Nov 22, 2017 | 63.46 | 63.89 | 62.85 | 63.60 | 161,914 | +0.16(+0.25%) |
Nov 21, 2017 | 63.02 | 63.80 | 62.50 | 63.44 | 195,182 | +0.25(+0.40%) |
Nov 20, 2017 | 62.12 | 63.32 | 61.76 | 63.19 | 275,196 | +1.29(+2.09%) |
Nov 17, 2017 | 60.76 | 62.19 | 60.76 | 61.90 | 245,704 | +1.15(+1.89%) |
Nov 16, 2017 | 59.61 | 60.91 | 59.18 | 60.75 | 174,792 | +1.21(+2.03%) |
Nov 15, 2017 | 58.63 | 59.59 | 58.12 | 59.54 | 204,338 | +0.68(+1.16%) |
Nov 14, 2017 | 58.01 | 58.90 | 57.73 | 58.86 | 202,152 | +0.53(+0.91%) |
Nov 13, 2017 | 57.88 | 58.87 | 57.72 | 58.33 | 200,429 | +0.27(+0.46%) |
Nov 10, 2017 | 57.83 | 58.78 | 57.83 | 58.06 | 133,729 | +0.36(+0.63%) |
Nov 09, 2017 | 57.16 | 57.71 | 56.50 | 57.70 | 156,136 | +0.48(+0.84%) |
Nov 08, 2017 | 56.70 | 57.46 | 56.51 | 57.21 | 146,646 | +0.42(+0.74%) |
Nov 07, 2017 | 57.57 | 57.61 | 56.43 | 56.80 | 141,965 | -0.77(-1.34%) |
Nov 06, 2017 | 57.41 | 57.98 | 57.15 | 57.57 | 112,320 | +0.19(+0.32%) |
Nov 03, 2017 | 57.54 | 57.99 | 57.16 | 57.38 | 203,497 | -0.16(-0.27%) |
Nov 02, 2017 | 57.72 | 57.80 | 56.96 | 57.54 | 232,691 | -0.20(-0.35%) |
Nov 01, 2017 | 57.85 | 58.59 | 57.55 | 57.74 | 260,615 | -0.19(-0.32%) |
Oct 31, 2017 | 58.82 | 59.03 | 57.70 | 57.93 | 381,303 | -1.12(-1.90%) |
Oct 30, 2017 | 59.73 | 59.89 | 58.19 | 59.05 | 398,269 | -1.44(-2.38%) |
Oct 27, 2017 | 60.39 | 62.78 | 58.47 | 60.49 | 416,509 | +0.76(+1.27%) |
Oct 26, 2017 | 58.80 | 60.02 | 57.26 | 59.73 | 344,187 | +1.24(+2.11%) |
Oct 25, 2017 | 58.22 | 58.53 | 57.37 | 58.50 | 148,732 | +0.33(+0.57%) |
Oct 24, 2017 | 58.31 | 58.99 | 56.92 | 58.16 | 339,736 | +0.17(+0.29%) |
Oct 23, 2017 | 57.60 | 59.11 | 57.00 | 57.99 | 259,069 | +0.58(+1.00%) |
Oct 20, 2017 | 56.92 | 58.33 | 56.45 | 57.42 | 329,466 | +0.96(+1.69%) |
Oct 19, 2017 | 56.10 | 56.56 | 55.27 | 56.46 | 252,086 | +0.14(+0.25%) |
Oct 18, 2017 | 55.68 | 56.45 | 55.05 | 56.32 | 158,741 | +0.83(+1.49%) |
Oct 17, 2017 | 56.08 | 56.70 | 55.15 | 55.50 | 123,327 | -0.33(-0.60%) |
Oct 16, 2017 | 55.91 | 56.54 | 55.65 | 55.83 | 264,098 | -0.16(-0.28%) |
Oct 13, 2017 | 56.30 | 56.69 | 55.75 | 55.99 | 231,412 | -0.10(-0.18%) |
Oct 12, 2017 | 55.70 | 56.17 | 54.85 | 56.09 | 225,441 | -0.01(-0.02%) |
Oct 11, 2017 | 57.53 | 57.64 | 56.03 | 56.10 | 174,104 | -1.79(-3.10%) |
Oct 10, 2017 | 57.80 | 58.02 | 57.68 | 57.89 | 111,089 | +0.41(+0.71%) |
Oct 09, 2017 | 58.12 | 58.12 | 57.17 | 57.48 | 156,007 | -0.67(-1.15%) |
Oct 06, 2017 | 57.99 | 58.43 | 57.43 | 58.15 | 140,728 | +0.16(+0.27%) |
Oct 05, 2017 | 57.60 | 58.61 | 55.70 | 57.99 | 185,378 | +0.92(+1.61%) |
Oct 04, 2017 | 57.34 | 57.60 | 56.19 | 57.08 | 117,222 | -0.22(-0.39%) |
Oct 03, 2017 | 57.50 | 57.81 | 56.22 | 57.30 | 205,702 | -0.33(-0.58%) |