Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.32 | 63.32 | 63.32 | 0 | -0.08(-0.13%) | |
Dec 28, 2017 | 63.34 | 63.50 | 62.60 | 63.40 | 3,109,029 | +0.06(+0.09%) |
Dec 27, 2017 | 63.67 | 63.74 | 63.07 | 63.34 | 4,840,105 | -0.11(-0.17%) |
Dec 26, 2017 | 64.24 | 64.24 | 63.38 | 63.45 | 3,236,997 | -1.06(-1.64%) |
Dec 22, 2017 | 64.86 | 64.95 | 64.38 | 64.51 | 3,300,547 | -0.57(-0.88%) |
Dec 21, 2017 | 64.51 | 65.20 | 64.14 | 65.08 | 3,362,699 | +0.70(+1.09%) |
Dec 20, 2017 | 65.31 | 65.44 | 64.01 | 64.38 | 4,713,995 | -0.52(-0.80%) |
Dec 19, 2017 | 66.10 | 66.11 | 64.39 | 64.90 | 5,937,809 | -1.11(-1.68%) |
Dec 18, 2017 | 67.08 | 67.40 | 65.92 | 66.01 | 6,237,169 | -0.72(-1.08%) |
Dec 15, 2017 | 65.47 | 66.96 | 64.99 | 66.73 | 9,736,988 | +1.70(+2.61%) |
Dec 14, 2017 | 64.70 | 65.45 | 64.54 | 65.03 | 4,737,114 | +0.43(+0.67%) |
Dec 13, 2017 | 64.85 | 65.28 | 64.30 | 64.60 | 5,536,475 | +0.20(+0.31%) |
Dec 12, 2017 | 64.11 | 64.69 | 63.23 | 64.40 | 6,459,686 | +1.23(+1.95%) |
Dec 11, 2017 | 62.14 | 63.18 | 62.14 | 63.17 | 3,651,475 | +0.74(+1.19%) |
Dec 08, 2017 | 62.26 | 63.51 | 62.04 | 62.43 | 6,009,117 | +0.86(+1.40%) |
Dec 07, 2017 | 60.80 | 62.45 | 60.69 | 61.57 | 7,202,188 | +0.82(+1.35%) |
Dec 06, 2017 | 59.48 | 60.81 | 58.66 | 60.75 | 8,292,397 | +1.20(+2.02%) |
Dec 05, 2017 | 57.63 | 60.72 | 57.29 | 59.55 | 7,680,475 | +0.95(+1.62%) |
Dec 04, 2017 | 62.39 | 62.48 | 58.58 | 58.60 | 12,486,497 | -3.36(-5.42%) |
Dec 01, 2017 | 61.96 | 62.69 | 61.38 | 61.96 | 5,443,427 | -0.44(-0.71%) |
Nov 30, 2017 | 62.55 | 62.73 | 60.87 | 62.40 | 8,946,035 | +0.39(+0.63%) |
Nov 29, 2017 | 65.61 | 65.71 | 61.95 | 62.01 | 9,258,886 | -3.96(-6.00%) |
Nov 28, 2017 | 66.02 | 66.46 | 65.85 | 65.97 | 3,976,621 | +0.23(+0.35%) |
Nov 27, 2017 | 66.18 | 66.45 | 65.63 | 65.74 | 4,116,617 | -0.29(-0.44%) |
Nov 24, 2017 | 65.18 | 66.14 | 65.12 | 66.03 | 1,644,821 | +0.89(+1.37%) |
Nov 22, 2017 | 64.91 | 66.31 | 64.89 | 65.14 | 5,728,873 | +0.64(+0.99%) |
Nov 21, 2017 | 64.49 | 64.95 | 64.19 | 64.50 | 3,748,353 | +0.57(+0.89%) |
Nov 20, 2017 | 63.93 | 64.18 | 63.28 | 63.93 | 3,144,219 | -0.17(-0.27%) |
Nov 17, 2017 | 64.00 | 64.44 | 63.18 | 64.10 | 4,213,442 | -0.03(-0.05%) |
Nov 16, 2017 | 63.13 | 64.41 | 63.04 | 64.13 | 4,588,967 | +1.24(+1.97%) |
Nov 15, 2017 | 63.43 | 63.67 | 62.50 | 62.89 | 4,071,093 | -1.14(-1.78%) |
Nov 14, 2017 | 63.37 | 64.40 | 62.79 | 64.03 | 4,562,834 | +0.41(+0.64%) |
Nov 13, 2017 | 62.72 | 63.97 | 62.67 | 63.62 | 3,036,337 | +0.62(+0.98%) |
Nov 10, 2017 | 62.87 | 63.07 | 62.25 | 63.00 | 4,858,850 | -0.31(-0.49%) |
Nov 09, 2017 | 63.49 | 64.18 | 62.59 | 63.31 | 5,421,242 | -1.24(-1.92%) |
Nov 08, 2017 | 62.50 | 64.90 | 62.15 | 64.55 | 12,603,509 | +3.59(+5.89%) |
Nov 07, 2017 | 61.09 | 61.35 | 60.10 | 60.96 | 7,589,973 | +0.09(+0.15%) |
Nov 06, 2017 | 63.41 | 63.72 | 60.71 | 60.87 | 12,943,352 | -2.33(-3.69%) |
Nov 03, 2017 | 66.87 | 67.03 | 62.11 | 63.20 | 18,879,318 | -2.25(-3.44%) |
Nov 02, 2017 | 65.41 | 65.84 | 64.83 | 65.45 | 6,126,905 | +0.12(+0.18%) |
Nov 01, 2017 | 65.69 | 65.78 | 64.25 | 65.33 | 5,138,507 | -0.16(-0.24%) |
Oct 31, 2017 | 65.34 | 66.03 | 64.86 | 65.49 | 6,876,788 | +0.19(+0.29%) |
Oct 30, 2017 | 64.33 | 65.58 | 64.27 | 65.30 | 6,567,091 | +1.16(+1.81%) |
Oct 27, 2017 | 62.36 | 64.27 | 62.36 | 64.14 | 6,174,560 | +2.08(+3.35%) |
Oct 26, 2017 | 62.27 | 62.59 | 61.88 | 62.06 | 4,846,328 | +0.25(+0.40%) |
Oct 25, 2017 | 62.28 | 62.60 | 61.19 | 61.81 | 5,419,282 | -0.92(-1.47%) |
Oct 24, 2017 | 61.94 | 63.33 | 61.74 | 62.73 | 6,098,147 | +1.27(+2.07%) |
Oct 23, 2017 | 62.70 | 62.88 | 61.23 | 61.46 | 4,279,790 | -1.17(-1.87%) |
Oct 20, 2017 | 62.48 | 63.14 | 62.23 | 62.63 | 5,283,194 | +0.64(+1.03%) |
Oct 19, 2017 | 60.95 | 62.03 | 60.36 | 61.99 | 5,123,477 | +0.49(+0.80%) |
Oct 18, 2017 | 61.72 | 62.12 | 61.46 | 61.50 | 3,930,772 | -0.16(-0.26%) |
Oct 17, 2017 | 61.53 | 61.86 | 60.97 | 61.66 | 2,674,647 | +0.18(+0.29%) |
Oct 16, 2017 | 61.12 | 61.97 | 61.01 | 61.48 | 4,539,371 | +0.40(+0.65%) |
Oct 13, 2017 | 62.38 | 62.44 | 60.55 | 61.08 | 7,151,647 | -0.97(-1.56%) |
Oct 12, 2017 | 61.45 | 62.58 | 61.20 | 62.05 | 4,715,591 | +0.69(+1.12%) |
Oct 11, 2017 | 61.27 | 61.39 | 60.52 | 61.36 | 5,644,490 | -0.09(-0.15%) |
Oct 10, 2017 | 61.15 | 61.56 | 60.76 | 61.45 | 5,735,604 | +0.27(+0.44%) |
Oct 09, 2017 | 61.50 | 61.74 | 60.56 | 61.18 | 8,840,148 | -2.07(-3.27%) |
Oct 06, 2017 | 62.73 | 63.38 | 62.29 | 63.25 | 3,837,201 | +0.16(+0.25%) |
Oct 05, 2017 | 62.65 | 63.24 | 62.21 | 63.09 | 4,505,498 | +0.46(+0.73%) |
Oct 04, 2017 | 63.07 | 63.33 | 62.15 | 62.63 | 6,692,959 | -0.82(-1.29%) |
Oct 03, 2017 | 63.61 | 63.79 | 62.95 | 63.45 | 3,775,791 | +0.06(+0.09%) |