Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.64 | 65.64 | 65.64 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.58 | 66.05 | 65.46 | 65.98 | 94,388 | +0.44(+0.67%) |
Dec 27, 2017 | 65.23 | 65.97 | 65.01 | 65.54 | 145,470 | +0.29(+0.45%) |
Dec 26, 2017 | 65.50 | 65.78 | 65.13 | 65.25 | 128,139 | -0.19(-0.29%) |
Dec 22, 2017 | 66.06 | 66.08 | 65.41 | 65.44 | 140,042 | -0.48(-0.73%) |
Dec 21, 2017 | 66.44 | 66.94 | 65.92 | 65.92 | 172,499 | -0.75(-1.13%) |
Dec 20, 2017 | 67.60 | 67.64 | 66.62 | 66.67 | 285,067 | -0.59(-0.87%) |
Dec 19, 2017 | 66.02 | 67.70 | 66.02 | 67.25 | 424,382 | +2.28(+3.50%) |
Dec 18, 2017 | 65.53 | 65.68 | 64.77 | 64.98 | 194,845 | -0.36(-0.55%) |
Dec 15, 2017 | 64.86 | 66.02 | 64.86 | 65.34 | 856,793 | +0.58(+0.89%) |
Dec 14, 2017 | 65.69 | 65.82 | 64.71 | 64.76 | 201,897 | -0.92(-1.40%) |
Dec 13, 2017 | 66.05 | 66.24 | 65.26 | 65.68 | 207,909 | +0.04(+0.06%) |
Dec 12, 2017 | 67.69 | 67.76 | 65.61 | 65.64 | 217,200 | -2.01(-2.98%) |
Dec 11, 2017 | 67.62 | 67.81 | 66.95 | 67.65 | 240,699 | +0.11(+0.17%) |
Dec 08, 2017 | 67.37 | 67.71 | 66.72 | 67.54 | 224,739 | +0.00(+0.00%) |
Dec 07, 2017 | 67.38 | 67.76 | 67.03 | 302,283 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.96 | 68.06 | 67.30 | 67.48 | 148,747 | -0.54(-0.79%) |
Dec 05, 2017 | 69.93 | 69.93 | 67.79 | 68.02 | 243,686 | -1.84(-2.64%) |
Dec 04, 2017 | 70.53 | 69.68 | 69.86 | 467,491 | -0.46(-0.66%) | |
Dec 01, 2017 | 70.28 | 70.38 | 69.55 | 70.33 | 437,444 | +0.24(+0.34%) |
Nov 30, 2017 | 69.45 | 70.28 | 69.31 | 70.09 | 361,238 | +0.80(+1.15%) |
Nov 29, 2017 | 68.41 | 69.44 | 67.82 | 69.29 | 357,413 | +0.69(+1.00%) |
Nov 28, 2017 | 67.68 | 68.84 | 67.49 | 68.61 | 300,929 | +0.95(+1.40%) |
Nov 27, 2017 | 66.78 | 67.84 | 66.47 | 67.66 | 287,325 | +1.03(+1.54%) |
Nov 24, 2017 | 67.21 | 67.21 | 66.51 | 66.63 | 50,932 | -0.46(-0.68%) |
Nov 22, 2017 | 67.03 | 67.21 | 66.85 | 67.09 | 266,770 | -0.02(-0.04%) |
Nov 21, 2017 | 67.03 | 67.12 | 66.80 | 67.12 | 289,993 | +0.13(+0.19%) |
Nov 20, 2017 | 67.27 | 67.27 | 66.46 | 66.98 | 570,464 | -0.46(-0.68%) |
Nov 17, 2017 | 67.17 | 67.78 | 66.63 | 67.44 | 221,780 | -0.13(-0.19%) |
Nov 16, 2017 | 67.50 | 67.75 | 66.70 | 67.57 | 235,410 | +0.33(+0.49%) |
Nov 15, 2017 | 67.30 | 67.64 | 66.85 | 67.25 | 556,218 | -0.20(-0.30%) |
Nov 14, 2017 | 64.56 | 67.47 | 64.56 | 67.45 | 361,845 | +2.87(+4.44%) |
Nov 13, 2017 | 64.68 | 65.06 | 64.29 | 64.58 | 266,112 | -0.32(-0.50%) |
Nov 10, 2017 | 65.83 | 66.54 | 64.87 | 64.91 | 315,904 | -1.39(-2.10%) |
Nov 09, 2017 | 67.15 | 67.60 | 66.02 | 66.30 | 176,791 | -1.13(-1.68%) |
Nov 08, 2017 | 65.85 | 67.50 | 65.66 | 67.44 | 256,015 | +1.09(+1.64%) |
Nov 07, 2017 | 65.04 | 66.93 | 64.36 | 66.35 | 289,516 | +1.56(+2.41%) |
Nov 06, 2017 | 65.44 | 65.78 | 64.74 | 64.79 | 173,489 | -0.46(-0.71%) |
Nov 03, 2017 | 66.17 | 66.44 | 65.16 | 65.25 | 301,476 | -1.08(-1.63%) |
Nov 02, 2017 | 66.19 | 66.80 | 65.84 | 66.33 | 261,169 | -0.10(-0.15%) |
Nov 01, 2017 | 66.79 | 66.87 | 65.96 | 66.42 | 254,617 | -0.36(-0.53%) |
Oct 31, 2017 | 66.63 | 67.12 | 66.35 | 66.78 | 371,223 | +0.14(+0.21%) |
Oct 30, 2017 | 66.55 | 66.79 | 66.14 | 66.64 | 401,459 | +0.02(+0.02%) |
Oct 27, 2017 | 65.86 | 66.65 | 65.21 | 66.63 | 295,098 | +1.07(+1.63%) |
Oct 26, 2017 | 65.45 | 65.67 | 64.79 | 65.56 | 232,993 | +0.55(+0.85%) |
Oct 25, 2017 | 64.88 | 65.34 | 63.89 | 65.00 | 283,186 | +0.14(+0.21%) |
Oct 24, 2017 | 65.12 | 65.27 | 64.58 | 64.87 | 179,485 | -0.36(-0.56%) |
Oct 23, 2017 | 65.14 | 65.24 | 64.65 | 65.23 | 139,539 | +0.08(+0.12%) |
Oct 20, 2017 | 64.78 | 65.16 | 64.19 | 65.15 | 199,264 | +0.38(+0.59%) |
Oct 19, 2017 | 64.62 | 64.77 | 64.05 | 64.77 | 109,653 | +0.06(+0.10%) |
Oct 18, 2017 | 64.02 | 64.93 | 63.84 | 64.70 | 176,640 | +0.56(+0.87%) |
Oct 17, 2017 | 64.08 | 64.87 | 63.96 | 64.15 | 213,796 | -0.10(-0.15%) |
Oct 16, 2017 | 64.85 | 65.22 | 64.15 | 64.24 | 195,051 | -0.51(-0.79%) |
Oct 13, 2017 | 65.60 | 65.73 | 64.61 | 64.75 | 424,698 | -0.53(-0.81%) |
Oct 12, 2017 | 64.79 | 65.69 | 64.66 | 65.28 | 241,720 | +0.53(+0.81%) |
Oct 11, 2017 | 64.58 | 65.04 | 64.49 | 64.75 | 270,933 | +0.28(+0.44%) |
Oct 10, 2017 | 63.59 | 64.51 | 62.75 | 64.47 | 264,390 | +1.38(+2.18%) |
Oct 09, 2017 | 62.90 | 63.45 | 62.89 | 63.09 | 151,067 | +0.14(+0.22%) |
Oct 06, 2017 | 62.62 | 63.16 | 62.45 | 62.95 | 154,149 | +0.03(+0.05%) |
Oct 05, 2017 | 63.16 | 63.25 | 62.58 | 62.92 | 160,981 | -0.15(-0.24%) |
Oct 04, 2017 | 62.66 | 63.18 | 62.15 | 63.08 | 439,220 | +0.52(+0.83%) |
Oct 03, 2017 | 63.12 | 63.33 | 62.09 | 62.56 | 226,116 | -0.52(-0.82%) |