Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 62.95 | 62.95 | 62.95 | 0 | -0.60(-0.94%) | |
Dec 28, 2017 | 63.60 | 63.89 | 63.36 | 63.55 | 1,015,714 | -0.04(-0.06%) |
Dec 27, 2017 | 64.00 | 64.13 | 63.36 | 63.59 | 817,216 | -0.39(-0.61%) |
Dec 26, 2017 | 64.30 | 63.56 | 63.98 | 1,437,309 | +0.58(+0.91%) | |
Dec 22, 2017 | 64.00 | 64.14 | 63.28 | 63.40 | 1,020,063 | -0.63(-0.98%) |
Dec 21, 2017 | 63.75 | 64.25 | 63.60 | 64.03 | 1,287,697 | +0.31(+0.49%) |
Dec 20, 2017 | 63.72 | 63.98 | 63.19 | 63.72 | 1,488,075 | +0.36(+0.57%) |
Dec 19, 2017 | 63.30 | 63.53 | 62.73 | 63.36 | 1,910,357 | +0.17(+0.27%) |
Dec 18, 2017 | 62.19 | 63.20 | 61.99 | 63.19 | 2,406,952 | +1.54(+2.50%) |
Dec 15, 2017 | 61.80 | 62.05 | 61.56 | 61.65 | 2,786,560 | +0.24(+0.39%) |
Dec 14, 2017 | 61.79 | 62.30 | 61.05 | 61.41 | 3,401,018 | +0.31(+0.51%) |
Dec 13, 2017 | 60.96 | 61.36 | 60.80 | 61.10 | 1,630,897 | -0.02(-0.03%) |
Dec 12, 2017 | 61.12 | 61.39 | 60.62 | 61.12 | 2,303,888 | +0.08(+0.13%) |
Dec 11, 2017 | 61.55 | 61.75 | 60.62 | 61.04 | 2,979,357 | -0.77(-1.25%) |
Dec 08, 2017 | 60.35 | 62.10 | 60.23 | 61.81 | 4,034,503 | +1.86(+3.10%) |
Dec 07, 2017 | 60.05 | 60.51 | 59.70 | 59.95 | 2,649,862 | +0.10(+0.17%) |
Dec 06, 2017 | 59.88 | 60.08 | 59.33 | 59.85 | 2,430,291 | +0.04(+0.07%) |
Dec 05, 2017 | 59.49 | 60.27 | 58.94 | 59.81 | 3,018,277 | +1.02(+1.73%) |
Dec 04, 2017 | 59.00 | 59.61 | 58.70 | 58.79 | 2,555,212 | +0.81(+1.40%) |
Dec 01, 2017 | 58.71 | 58.97 | 57.92 | 57.98 | 2,421,167 | -0.46(-0.79%) |
Nov 30, 2017 | 58.60 | 59.27 | 58.03 | 58.44 | 3,496,034 | -0.21(-0.36%) |
Nov 29, 2017 | 57.87 | 58.81 | 57.77 | 58.65 | 2,566,663 | +0.78(+1.35%) |
Nov 28, 2017 | 56.83 | 57.92 | 56.60 | 57.87 | 2,803,801 | +1.26(+2.23%) |
Nov 27, 2017 | 57.00 | 57.37 | 56.45 | 56.61 | 1,689,274 | +0.00(+0.00%) |
Nov 24, 2017 | 56.61 | 57.10 | 56.16 | 56.61 | 917,145 | +0.00(+0.00%) |
Nov 22, 2017 | 56.18 | 56.62 | 55.94 | 56.61 | 1,468,488 | +0.28(+0.50%) |
Nov 21, 2017 | 56.45 | 56.69 | 55.91 | 56.33 | 1,690,793 | +0.18(+0.32%) |
Nov 20, 2017 | 56.06 | 56.72 | 55.84 | 56.15 | 2,367,385 | -0.14(-0.25%) |
Nov 17, 2017 | 56.04 | 56.43 | 55.57 | 56.29 | 1,671,408 | +0.53(+0.95%) |
Nov 16, 2017 | 55.20 | 56.14 | 54.80 | 55.76 | 1,920,710 | +0.58(+1.05%) |
Nov 15, 2017 | 54.66 | 55.38 | 54.14 | 55.18 | 2,402,634 | +0.29(+0.53%) |
Nov 14, 2017 | 53.91 | 54.92 | 53.76 | 54.89 | 1,650,671 | +0.80(+1.48%) |
Nov 13, 2017 | 54.77 | 54.81 | 53.98 | 54.09 | 2,254,222 | -0.62(-1.13%) |
Nov 10, 2017 | 54.57 | 55.01 | 54.39 | 54.71 | 2,617,821 | +0.18(+0.33%) |
Nov 09, 2017 | 53.73 | 54.90 | 53.50 | 54.53 | 3,167,848 | +0.58(+1.08%) |
Nov 08, 2017 | 54.40 | 54.50 | 53.77 | 53.95 | 3,066,136 | -0.69(-1.26%) |
Nov 07, 2017 | 54.89 | 55.25 | 53.37 | 54.64 | 3,943,971 | +0.02(+0.04%) |
Nov 06, 2017 | 52.31 | 55.01 | 51.74 | 54.62 | 17,196,124 | +7.00(+14.70%) |
Nov 03, 2017 | 47.93 | 48.27 | 47.49 | 47.62 | 3,992,082 | -0.31(-0.65%) |
Nov 02, 2017 | 48.85 | 49.02 | 47.56 | 47.93 | 3,201,894 | -0.55(-1.13%) |
Nov 01, 2017 | 49.31 | 49.40 | 48.22 | 48.48 | 2,549,937 | -0.33(-0.68%) |
Oct 31, 2017 | 48.85 | 49.19 | 48.51 | 48.81 | 1,825,201 | +0.01(+0.02%) |
Oct 30, 2017 | 48.88 | 49.28 | 48.48 | 48.80 | 2,735,129 | -0.22(-0.45%) |
Oct 27, 2017 | 49.67 | 49.78 | 48.75 | 49.02 | 1,121,101 | -0.74(-1.49%) |
Oct 26, 2017 | 49.81 | 50.03 | 49.54 | 49.76 | 1,380,936 | +0.03(+0.06%) |
Oct 25, 2017 | 49.65 | 49.76 | 48.76 | 49.73 | 1,567,660 | -0.07(-0.14%) |
Oct 24, 2017 | 49.73 | 49.82 | 49.33 | 49.80 | 1,066,122 | +0.36(+0.73%) |
Oct 23, 2017 | 49.95 | 50.17 | 49.42 | 49.44 | 1,307,717 | -0.51(-1.02%) |
Oct 20, 2017 | 49.20 | 49.97 | 49.02 | 49.95 | 2,209,043 | +1.11(+2.27%) |
Oct 19, 2017 | 48.89 | 49.15 | 48.69 | 48.84 | 1,302,555 | -0.29(-0.59%) |
Oct 18, 2017 | 49.21 | 49.98 | 48.86 | 49.13 | 2,077,060 | +0.14(+0.29%) |
Oct 17, 2017 | 48.41 | 49.00 | 48.15 | 48.99 | 2,171,513 | +0.37(+0.76%) |
Oct 16, 2017 | 47.67 | 48.72 | 47.67 | 48.62 | 2,789,706 | +0.85(+1.78%) |
Oct 13, 2017 | 47.44 | 48.15 | 47.21 | 47.77 | 1,993,639 | +0.12(+0.25%) |
Oct 12, 2017 | 47.03 | 47.67 | 46.80 | 47.65 | 2,910,790 | +0.65(+1.38%) |
Oct 11, 2017 | 47.33 | 47.48 | 46.70 | 47.00 | 1,958,544 | -0.56(-1.18%) |
Oct 10, 2017 | 47.30 | 47.68 | 47.16 | 47.56 | 1,088,614 | +0.26(+0.55%) |
Oct 09, 2017 | 47.50 | 47.69 | 46.95 | 47.30 | 794,611 | -0.18(-0.38%) |
Oct 06, 2017 | 47.60 | 47.60 | 47.02 | 47.48 | 1,388,867 | -0.13(-0.27%) |
Oct 05, 2017 | 47.53 | 47.76 | 47.30 | 47.61 | 1,750,649 | +0.08(+0.17%) |
Oct 04, 2017 | 47.55 | 47.83 | 47.25 | 47.53 | 1,043,058 | -0.07(-0.15%) |
Oct 03, 2017 | 48.20 | 48.27 | 47.36 | 47.60 | 1,302,808 | -0.57(-1.18%) |