Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.00 | 66.00 | 66.00 | 0 | -0.19(-0.29%) | |
Dec 28, 2017 | 66.09 | 66.22 | 65.74 | 66.20 | 554,816 | +0.23(+0.35%) |
Dec 27, 2017 | 66.15 | 66.43 | 65.87 | 65.97 | 524,997 | -0.22(-0.33%) |
Dec 26, 2017 | 65.78 | 66.20 | 65.34 | 66.19 | 417,673 | +0.32(+0.49%) |
Dec 22, 2017 | 65.86 | 66.30 | 65.63 | 65.87 | 271,267 | +0.16(+0.24%) |
Dec 21, 2017 | 65.76 | 66.17 | 65.66 | 65.71 | 521,887 | +0.23(+0.35%) |
Dec 20, 2017 | 65.68 | 65.92 | 65.31 | 65.48 | 460,286 | -0.19(-0.29%) |
Dec 19, 2017 | 65.82 | 65.89 | 65.27 | 65.67 | 533,979 | +0.02(+0.03%) |
Dec 18, 2017 | 65.86 | 66.03 | 65.11 | 65.66 | 562,771 | +0.18(+0.28%) |
Dec 15, 2017 | 64.99 | 65.62 | 64.35 | 65.47 | 1,791,013 | +0.83(+1.29%) |
Dec 14, 2017 | 64.91 | 65.68 | 64.51 | 64.64 | 580,687 | -0.27(-0.41%) |
Dec 13, 2017 | 65.23 | 65.78 | 64.80 | 64.90 | 577,748 | -0.15(-0.23%) |
Dec 12, 2017 | 64.97 | 65.44 | 64.80 | 65.05 | 723,745 | -0.03(-0.04%) |
Dec 11, 2017 | 65.19 | 65.35 | 64.89 | 65.08 | 475,929 | -0.06(-0.10%) |
Dec 08, 2017 | 65.10 | 65.34 | 64.81 | 65.14 | 648,690 | +0.48(+0.74%) |
Dec 07, 2017 | 64.51 | 65.65 | 64.47 | 64.67 | 698,993 | +0.16(+0.24%) |
Dec 06, 2017 | 63.87 | 64.63 | 63.79 | 64.51 | 352,062 | +0.41(+0.64%) |
Dec 05, 2017 | 64.60 | 64.96 | 63.84 | 64.10 | 561,712 | -0.09(-0.14%) |
Dec 04, 2017 | 64.80 | 64.94 | 63.80 | 64.19 | 645,267 | -0.01(-0.01%) |
Dec 01, 2017 | 64.37 | 64.48 | 63.16 | 64.20 | 423,978 | -0.16(-0.24%) |
Nov 30, 2017 | 64.17 | 64.76 | 63.65 | 64.36 | 845,657 | +0.53(+0.83%) |
Nov 29, 2017 | 63.75 | 64.25 | 63.47 | 63.83 | 543,102 | +0.24(+0.37%) |
Nov 28, 2017 | 62.73 | 63.59 | 62.53 | 63.59 | 623,910 | +1.01(+1.61%) |
Nov 27, 2017 | 62.69 | 63.05 | 62.48 | 62.58 | 452,187 | -0.05(-0.09%) |
Nov 24, 2017 | 62.83 | 62.83 | 62.29 | 62.64 | 265,907 | -0.06(-0.10%) |
Nov 22, 2017 | 62.70 | 63.08 | 62.53 | 62.70 | 521,330 | -0.04(-0.06%) |
Nov 21, 2017 | 62.19 | 63.10 | 61.80 | 62.74 | 560,024 | +0.84(+1.36%) |
Nov 20, 2017 | 61.29 | 62.19 | 60.13 | 61.90 | 366,310 | +0.52(+0.85%) |
Nov 17, 2017 | 60.62 | 61.42 | 59.98 | 61.37 | 894,746 | +0.64(+1.05%) |
Nov 16, 2017 | 60.18 | 60.94 | 59.96 | 60.73 | 618,595 | +0.74(+1.23%) |
Nov 15, 2017 | 59.18 | 60.24 | 59.07 | 59.99 | 656,817 | +0.62(+1.05%) |
Nov 14, 2017 | 59.07 | 59.53 | 58.82 | 59.37 | 473,881 | +0.22(+0.37%) |
Nov 13, 2017 | 59.13 | 59.23 | 58.73 | 59.15 | 491,611 | -0.01(-0.02%) |
Nov 10, 2017 | 59.09 | 59.26 | 58.74 | 59.16 | 587,826 | -0.05(-0.08%) |
Nov 09, 2017 | 59.27 | 59.37 | 58.49 | 59.21 | 489,812 | -0.35(-0.58%) |
Nov 08, 2017 | 59.53 | 59.82 | 59.16 | 59.55 | 651,001 | -0.02(-0.03%) |
Nov 07, 2017 | 60.37 | 60.37 | 59.26 | 59.57 | 597,765 | -0.57(-0.94%) |
Nov 06, 2017 | 59.41 | 60.21 | 59.33 | 60.14 | 458,997 | +0.77(+1.29%) |
Nov 03, 2017 | 59.07 | 59.56 | 58.81 | 59.37 | 325,880 | +0.28(+0.48%) |
Nov 02, 2017 | 58.79 | 59.39 | 58.62 | 59.09 | 455,550 | +0.20(+0.34%) |
Nov 01, 2017 | 59.21 | 59.53 | 58.52 | 58.89 | 473,323 | -0.12(-0.20%) |
Oct 31, 2017 | 58.70 | 59.19 | 58.43 | 59.01 | 737,967 | +0.37(+0.62%) |
Oct 30, 2017 | 58.69 | 58.94 | 58.40 | 58.64 | 576,923 | -0.31(-0.53%) |
Oct 27, 2017 | 57.78 | 59.65 | 57.78 | 58.95 | 467,875 | -0.38(-0.65%) |
Oct 26, 2017 | 58.76 | 59.73 | 58.36 | 59.33 | 1,472,189 | +1.89(+3.30%) |
Oct 25, 2017 | 58.13 | 58.15 | 56.72 | 57.44 | 662,752 | -0.64(-1.10%) |
Oct 24, 2017 | 57.69 | 58.34 | 57.38 | 58.08 | 1,259,331 | +0.75(+1.31%) |
Oct 23, 2017 | 58.30 | 58.43 | 57.25 | 57.33 | 842,278 | -0.93(-1.60%) |
Oct 20, 2017 | 58.37 | 58.47 | 58.04 | 58.26 | 366,836 | +0.47(+0.81%) |
Oct 19, 2017 | 57.46 | 57.98 | 57.35 | 57.80 | 351,968 | -0.27(-0.46%) |
Oct 18, 2017 | 58.09 | 58.33 | 57.90 | 58.06 | 441,888 | +0.15(+0.25%) |
Oct 17, 2017 | 58.22 | 58.42 | 57.82 | 57.92 | 396,069 | -0.37(-0.63%) |
Oct 16, 2017 | 58.13 | 58.42 | 57.92 | 58.28 | 467,727 | +0.28(+0.49%) |
Oct 13, 2017 | 58.58 | 58.61 | 57.85 | 58.00 | 588,279 | -0.48(-0.81%) |
Oct 12, 2017 | 58.08 | 58.57 | 58.07 | 58.47 | 358,213 | +0.35(+0.60%) |
Oct 11, 2017 | 57.78 | 58.22 | 57.70 | 58.13 | 369,118 | +0.16(+0.28%) |
Oct 10, 2017 | 57.62 | 57.96 | 57.44 | 57.96 | 386,555 | +0.51(+0.89%) |
Oct 09, 2017 | 57.62 | 57.72 | 57.25 | 57.45 | 479,122 | +0.03(+0.05%) |
Oct 06, 2017 | 57.35 | 57.44 | 56.82 | 57.42 | 535,802 | +0.11(+0.19%) |
Oct 05, 2017 | 57.26 | 57.53 | 56.78 | 57.31 | 549,436 | +0.12(+0.21%) |
Oct 04, 2017 | 57.22 | 57.34 | 57.01 | 57.19 | 499,502 | -0.03(-0.05%) |
Oct 03, 2017 | 56.17 | 57.23 | 56.00 | 57.22 | 793,471 | +1.01(+1.79%) |