Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.04 | 65.04 | 65.04 | 0 | -0.39(-0.60%) | |
Dec 28, 2017 | 65.29 | 65.55 | 64.92 | 65.43 | 1,345,186 | +0.24(+0.37%) |
Dec 27, 2017 | 65.40 | 65.50 | 64.86 | 65.19 | 1,280,887 | -0.23(-0.35%) |
Dec 26, 2017 | 65.58 | 65.87 | 65.04 | 65.42 | 2,979,817 | -0.03(-0.05%) |
Dec 22, 2017 | 65.76 | 66.32 | 65.25 | 65.45 | 1,666,392 | -0.39(-0.59%) |
Dec 21, 2017 | 66.43 | 66.64 | 65.66 | 65.84 | 2,273,506 | -0.79(-1.19%) |
Dec 20, 2017 | 67.45 | 67.57 | 66.52 | 66.63 | 3,078,507 | -0.19(-0.28%) |
Dec 19, 2017 | 65.87 | 67.71 | 65.11 | 66.82 | 5,787,527 | +1.15(+1.75%) |
Dec 18, 2017 | 66.33 | 68.03 | 64.83 | 65.67 | 15,310,677 | +7.91(+13.69%) |
Dec 15, 2017 | 56.90 | 57.99 | 56.72 | 57.76 | 10,679,482 | +1.00(+1.76%) |
Dec 14, 2017 | 56.79 | 57.22 | 56.73 | 56.76 | 1,750,115 | +0.10(+0.18%) |
Dec 13, 2017 | 56.98 | 57.18 | 56.56 | 56.66 | 2,633,169 | -0.36(-0.63%) |
Dec 12, 2017 | 56.73 | 57.12 | 56.50 | 57.02 | 1,605,314 | +0.47(+0.83%) |
Dec 11, 2017 | 56.59 | 57.01 | 56.31 | 56.55 | 2,094,682 | +0.05(+0.09%) |
Dec 08, 2017 | 56.75 | 57.12 | 56.37 | 56.50 | 1,804,460 | +0.06(+0.11%) |
Dec 07, 2017 | 55.65 | 56.51 | 55.51 | 56.44 | 1,555,390 | +0.67(+1.20%) |
Dec 06, 2017 | 55.88 | 56.55 | 55.51 | 55.77 | 1,725,280 | -0.67(-1.19%) |
Dec 05, 2017 | 56.78 | 56.86 | 56.15 | 56.44 | 1,914,781 | +0.00(+0.00%) |
Dec 04, 2017 | 55.93 | 56.35 | 55.68 | 56.44 | 2,517,501 | +0.65(+1.17%) |
Dec 01, 2017 | 55.43 | 55.88 | 55.00 | 55.79 | 2,329,258 | +0.01(+0.02%) |
Nov 30, 2017 | 55.03 | 56.20 | 55.03 | 55.78 | 2,262,285 | +0.44(+0.80%) |
Nov 29, 2017 | 55.70 | 56.04 | 55.06 | 55.34 | 1,824,465 | -0.02(-0.04%) |
Nov 28, 2017 | 56.16 | 56.16 | 54.91 | 55.36 | 2,516,402 | +0.01(+0.02%) |
Nov 27, 2017 | 55.25 | 55.72 | 54.39 | 55.35 | 4,296,969 | -0.44(-0.79%) |
Nov 24, 2017 | 56.00 | 56.00 | 55.59 | 55.79 | 435,112 | +0.10(+0.18%) |
Nov 22, 2017 | 55.73 | 56.00 | 55.52 | 55.69 | 1,701,987 | +0.01(+0.02%) |
Nov 21, 2017 | 55.61 | 55.70 | 55.35 | 55.68 | 1,135,170 | +0.30(+0.54%) |
Nov 20, 2017 | 55.60 | 55.60 | 55.00 | 55.38 | 1,921,875 | -0.06(-0.11%) |
Nov 17, 2017 | 55.37 | 55.56 | 55.18 | 55.44 | 3,895,119 | +0.18(+0.33%) |
Nov 16, 2017 | 54.21 | 55.30 | 53.92 | 55.26 | 2,761,466 | +1.25(+2.31%) |
Nov 15, 2017 | 53.50 | 54.14 | 53.34 | 54.01 | 2,435,602 | +0.26(+0.48%) |
Nov 14, 2017 | 53.43 | 53.87 | 53.08 | 53.75 | 1,682,775 | +0.23(+0.43%) |
Nov 13, 2017 | 54.11 | 54.23 | 53.46 | 53.52 | 3,014,742 | -0.74(-1.36%) |
Nov 10, 2017 | 53.80 | 54.32 | 53.70 | 54.26 | 1,976,354 | +0.41(+0.76%) |
Nov 09, 2017 | 53.66 | 53.87 | 53.01 | 53.85 | 1,790,258 | +0.09(+0.17%) |
Nov 08, 2017 | 53.85 | 53.93 | 53.23 | 53.76 | 1,437,890 | +0.00(+0.00%) |
Nov 07, 2017 | 54.00 | 54.02 | 53.50 | 53.76 | 1,655,749 | +0.02(+0.04%) |
Nov 06, 2017 | 53.12 | 53.76 | 52.92 | 53.74 | 1,304,839 | +0.73(+1.38%) |
Nov 03, 2017 | 52.26 | 53.10 | 52.02 | 53.01 | 1,608,695 | +0.72(+1.38%) |
Nov 02, 2017 | 52.55 | 52.61 | 51.79 | 52.29 | 1,552,858 | -0.40(-0.76%) |
Nov 01, 2017 | 52.70 | 53.07 | 52.34 | 52.69 | 1,610,417 | +0.44(+0.84%) |
Oct 31, 2017 | 52.40 | 52.60 | 52.20 | 52.25 | 1,752,756 | -0.21(-0.40%) |
Oct 30, 2017 | 53.11 | 53.13 | 52.15 | 52.46 | 2,073,622 | -0.54(-1.02%) |
Oct 27, 2017 | 53.96 | 54.01 | 52.29 | 53.00 | 2,811,536 | -0.34(-0.64%) |
Oct 26, 2017 | 54.02 | 54.65 | 52.88 | 53.34 | 3,689,542 | -0.66(-1.22%) |
Oct 25, 2017 | 55.65 | 56.85 | 53.84 | 54.00 | 10,268,762 | +2.09(+4.03%) |
Oct 24, 2017 | 51.50 | 52.00 | 50.96 | 51.91 | 4,779,599 | +0.45(+0.87%) |
Oct 23, 2017 | 51.89 | 52.09 | 51.41 | 51.46 | 2,695,413 | -0.41(-0.79%) |
Oct 20, 2017 | 51.86 | 52.09 | 51.63 | 51.87 | 1,901,168 | +0.22(+0.43%) |
Oct 19, 2017 | 50.92 | 51.68 | 50.83 | 51.65 | 1,277,996 | +0.65(+1.27%) |
Oct 18, 2017 | 50.70 | 51.19 | 50.56 | 51.00 | 1,319,405 | +0.42(+0.83%) |
Oct 17, 2017 | 50.65 | 50.92 | 50.39 | 50.58 | 911,521 | -0.15(-0.30%) |
Oct 16, 2017 | 50.84 | 51.10 | 50.70 | 50.73 | 1,425,760 | -0.03(-0.06%) |
Oct 13, 2017 | 50.66 | 50.89 | 50.58 | 50.76 | 1,509,481 | +0.24(+0.48%) |
Oct 12, 2017 | 50.41 | 50.93 | 50.22 | 50.52 | 1,171,001 | +0.00(+0.00%) |
Oct 11, 2017 | 49.86 | 50.52 | 49.59 | 50.52 | 2,436,994 | -0.51(-1.00%) |
Oct 10, 2017 | 51.11 | 50.59 | 51.03 | 1,025,172 | +0.72(+1.43%) | |
Oct 09, 2017 | 50.59 | 50.59 | 50.10 | 50.31 | 1,186,862 | -0.32(-0.63%) |
Oct 06, 2017 | 50.70 | 50.87 | 50.21 | 50.63 | 1,353,258 | -0.15(-0.30%) |
Oct 05, 2017 | 50.60 | 50.86 | 50.34 | 50.78 | 1,409,547 | +0.28(+0.55%) |
Oct 04, 2017 | 50.49 | 50.70 | 50.26 | 50.50 | 1,373,249 | +0.00(+0.00%) |
Oct 03, 2017 | 50.14 | 50.63 | 49.91 | 50.50 | 1,798,164 | +0.50(+1.00%) |