Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.97 | 66.97 | 66.97 | 0 | +0.28(+0.42%) | |
Dec 28, 2017 | 66.18 | 66.93 | 66.02 | 66.69 | 25,955 | +0.60(+0.91%) |
Dec 27, 2017 | 66.28 | 67.39 | 65.91 | 66.09 | 28,802 | -0.09(-0.14%) |
Dec 26, 2017 | 66.23 | 66.55 | 65.95 | 66.18 | 22,576 | +0.14(+0.21%) |
Dec 22, 2017 | 65.49 | 66.37 | 65.14 | 66.04 | 33,536 | +0.51(+0.78%) |
Dec 21, 2017 | 65.91 | 66.23 | 65.02 | 65.53 | 54,631 | -0.19(-0.28%) |
Dec 20, 2017 | 66.32 | 66.37 | 65.39 | 65.72 | 78,995 | -0.60(-0.91%) |
Dec 19, 2017 | 66.88 | 67.30 | 65.26 | 66.32 | 132,163 | -0.23(-0.35%) |
Dec 18, 2017 | 67.02 | 67.44 | 66.21 | 66.55 | 101,821 | +0.09(+0.14%) |
Dec 15, 2017 | 66.32 | 67.39 | 66.23 | 66.46 | 246,436 | +0.23(+0.35%) |
Dec 14, 2017 | 66.88 | 67.02 | 65.58 | 66.23 | 62,702 | -0.56(-0.83%) |
Dec 13, 2017 | 67.11 | 68.04 | 66.65 | 66.79 | 53,341 | -0.42(-0.62%) |
Dec 12, 2017 | 65.91 | 67.76 | 65.91 | 67.20 | 84,964 | +1.30(+1.97%) |
Dec 11, 2017 | 66.09 | 66.32 | 65.21 | 65.91 | 52,018 | -0.14(-0.21%) |
Dec 08, 2017 | 66.28 | 66.28 | 65.53 | 66.04 | 62,840 | +0.00(+0.00%) |
Dec 07, 2017 | 65.49 | 66.65 | 65.30 | 28,432 | +0.00(+0.00%) | |
Dec 06, 2017 | 65.49 | 66.51 | 65.39 | 65.53 | 26,308 | +0.00(+0.00%) |
Dec 05, 2017 | 66.51 | 66.51 | 64.98 | 65.53 | 42,138 | -0.79(-1.19%) |
Dec 04, 2017 | 67.57 | 67.57 | 66.32 | 66.32 | 46,800 | -0.42(-0.63%) |
Dec 01, 2017 | 67.71 | 67.71 | 65.30 | 66.74 | 39,251 | -1.02(-1.51%) |
Nov 30, 2017 | 66.93 | 67.99 | 66.42 | 67.76 | 66,299 | +1.11(+1.67%) |
Nov 29, 2017 | 65.16 | 67.25 | 64.75 | 66.65 | 39,724 | +1.58(+2.42%) |
Nov 28, 2017 | 64.93 | 65.49 | 64.19 | 65.07 | 43,281 | +0.42(+0.65%) |
Nov 27, 2017 | 65.26 | 65.30 | 64.56 | 64.65 | 26,444 | -0.56(-0.85%) |
Nov 24, 2017 | 65.07 | 65.21 | 64.19 | 65.21 | 13,766 | +0.28(+0.43%) |
Nov 22, 2017 | 64.93 | 65.95 | 64.88 | 64.93 | 34,642 | +0.14(+0.21%) |
Nov 21, 2017 | 64.42 | 65.77 | 63.77 | 64.79 | 116,916 | +0.60(+0.94%) |
Nov 20, 2017 | 63.77 | 64.28 | 63.31 | 64.19 | 39,755 | +0.32(+0.51%) |
Nov 17, 2017 | 63.12 | 64.00 | 63.03 | 63.86 | 42,525 | +0.32(+0.51%) |
Nov 16, 2017 | 62.94 | 64.61 | 62.94 | 63.54 | 46,311 | +0.93(+1.48%) |
Nov 15, 2017 | 62.70 | 62.98 | 62.10 | 62.61 | 46,534 | -0.23(-0.37%) |
Nov 14, 2017 | 63.07 | 63.35 | 62.47 | 62.84 | 31,474 | -0.51(-0.80%) |
Nov 13, 2017 | 62.80 | 63.54 | 62.29 | 63.35 | 60,215 | +0.28(+0.44%) |
Nov 10, 2017 | 63.07 | 64.32 | 62.94 | 63.07 | 39,149 | -0.14(-0.22%) |
Nov 09, 2017 | 61.64 | 63.44 | 61.64 | 63.21 | 53,703 | +1.25(+2.02%) |
Nov 08, 2017 | 60.72 | 62.29 | 60.72 | 61.96 | 158,630 | +0.83(+1.36%) |
Nov 07, 2017 | 61.50 | 61.53 | 59.61 | 61.13 | 119,452 | -0.28(-0.45%) |
Nov 06, 2017 | 61.09 | 61.46 | 60.44 | 61.41 | 74,669 | +0.09(+0.15%) |
Nov 03, 2017 | 65.62 | 65.62 | 61.04 | 61.32 | 114,485 | -5.32(-7.98%) |
Nov 02, 2017 | 62.80 | 66.91 | 62.29 | 66.64 | 93,877 | +3.70(+5.88%) |
Nov 01, 2017 | 63.40 | 63.40 | 62.02 | 62.94 | 83,172 | +0.09(+0.15%) |
Oct 31, 2017 | 61.83 | 63.07 | 61.83 | 62.84 | 72,980 | +1.29(+2.10%) |
Oct 30, 2017 | 62.84 | 62.84 | 61.04 | 61.55 | 63,257 | -1.34(-2.13%) |
Oct 27, 2017 | 61.73 | 62.98 | 61.73 | 62.89 | 55,124 | +1.20(+1.95%) |
Oct 26, 2017 | 61.22 | 62.10 | 61.04 | 61.69 | 60,194 | +0.60(+0.98%) |
Oct 25, 2017 | 60.95 | 61.13 | 60.53 | 61.09 | 38,463 | +0.00(+0.00%) |
Oct 24, 2017 | 60.85 | 61.25 | 60.44 | 61.09 | 46,589 | +0.14(+0.23%) |
Oct 23, 2017 | 60.99 | 61.53 | 60.65 | 60.95 | 46,534 | -0.14(-0.23%) |
Oct 20, 2017 | 60.76 | 61.50 | 60.74 | 61.09 | 74,243 | +0.69(+1.15%) |
Oct 19, 2017 | 59.70 | 60.58 | 59.54 | 60.39 | 77,529 | +0.55(+0.93%) |
Oct 18, 2017 | 59.19 | 59.98 | 59.05 | 59.84 | 50,230 | +0.97(+1.65%) |
Oct 17, 2017 | 58.77 | 59.05 | 58.22 | 58.87 | 67,496 | +0.00(+0.00%) |
Oct 16, 2017 | 58.73 | 58.96 | 58.27 | 58.87 | 39,775 | +0.18(+0.32%) |
Oct 13, 2017 | 58.54 | 59.01 | 58.06 | 58.68 | 59,653 | +0.05(+0.08%) |
Oct 12, 2017 | 57.90 | 59.01 | 57.20 | 58.64 | 87,957 | +0.55(+0.96%) |
Oct 11, 2017 | 57.66 | 58.82 | 57.39 | 58.08 | 214,003 | +0.32(+0.56%) |
Oct 10, 2017 | 58.03 | 58.45 | 57.43 | 57.76 | 61,032 | +0.00(+0.00%) |
Oct 09, 2017 | 58.73 | 58.73 | 57.43 | 57.76 | 61,638 | -0.97(-1.65%) |
Oct 06, 2017 | 58.87 | 59.24 | 58.13 | 58.73 | 79,476 | -0.32(-0.55%) |
Oct 05, 2017 | 58.45 | 59.10 | 57.90 | 59.05 | 70,235 | +0.74(+1.27%) |
Oct 04, 2017 | 58.73 | 59.14 | 57.71 | 58.31 | 68,668 | -0.23(-0.39%) |
Oct 03, 2017 | 58.17 | 58.64 | 57.34 | 58.54 | 72,551 | +0.46(+0.80%) |