Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.72 | 63.72 | 63.72 | 0 | -0.13(-0.21%) | |
Dec 28, 2017 | 63.65 | 63.88 | 63.21 | 63.85 | 954,648 | +0.29(+0.46%) |
Dec 27, 2017 | 63.38 | 63.70 | 63.08 | 63.55 | 945,009 | +0.70(+1.11%) |
Dec 26, 2017 | 63.14 | 63.28 | 62.74 | 62.86 | 456,210 | -0.25(-0.40%) |
Dec 22, 2017 | 62.66 | 63.26 | 62.63 | 63.11 | 615,190 | +0.07(+0.11%) |
Dec 21, 2017 | 63.01 | 63.38 | 62.84 | 63.04 | 1,149,920 | +0.18(+0.28%) |
Dec 20, 2017 | 62.83 | 63.08 | 62.33 | 62.87 | 1,144,762 | +0.07(+0.11%) |
Dec 19, 2017 | 62.14 | 62.96 | 62.07 | 62.80 | 1,105,452 | +0.62(+0.99%) |
Dec 18, 2017 | 62.08 | 62.89 | 61.96 | 62.18 | 1,186,365 | +0.12(+0.20%) |
Dec 15, 2017 | 62.46 | 62.52 | 61.89 | 62.06 | 1,483,720 | -0.45(-0.72%) |
Dec 14, 2017 | 62.27 | 62.67 | 62.09 | 62.50 | 1,173,816 | +0.39(+0.63%) |
Dec 13, 2017 | 62.04 | 62.45 | 61.72 | 62.11 | 1,183,864 | +0.25(+0.41%) |
Dec 12, 2017 | 61.67 | 62.08 | 61.38 | 61.86 | 899,152 | +0.15(+0.25%) |
Dec 11, 2017 | 61.83 | 61.92 | 61.37 | 61.70 | 991,258 | -0.14(-0.22%) |
Dec 08, 2017 | 62.03 | 62.53 | 61.77 | 61.84 | 1,323,205 | +0.01(+0.01%) |
Dec 07, 2017 | 61.41 | 61.92 | 61.27 | 61.83 | 1,250,413 | +0.74(+1.22%) |
Dec 06, 2017 | 60.67 | 61.48 | 60.57 | 61.09 | 1,472,391 | +0.37(+0.60%) |
Dec 05, 2017 | 60.87 | 61.27 | 60.61 | 60.72 | 1,427,374 | +0.12(+0.20%) |
Dec 04, 2017 | 60.61 | 61.34 | 60.48 | 60.60 | 1,351,798 | +0.40(+0.66%) |
Dec 01, 2017 | 59.92 | 60.63 | 59.75 | 60.20 | 1,892,489 | +0.53(+0.88%) |
Nov 30, 2017 | 58.88 | 59.89 | 58.60 | 59.67 | 3,071,219 | +1.24(+2.12%) |
Nov 29, 2017 | 59.05 | 59.26 | 56.74 | 58.43 | 4,832,170 | -1.29(-2.15%) |
Nov 28, 2017 | 60.53 | 60.54 | 59.51 | 59.72 | 1,536,947 | -0.67(-1.10%) |
Nov 27, 2017 | 61.26 | 61.29 | 60.35 | 60.38 | 1,431,175 | -0.67(-1.09%) |
Nov 24, 2017 | 61.16 | 61.22 | 60.94 | 61.05 | 610,593 | +0.13(+0.21%) |
Nov 22, 2017 | 61.17 | 61.23 | 60.51 | 60.92 | 1,315,293 | -0.12(-0.20%) |
Nov 21, 2017 | 60.86 | 61.32 | 60.74 | 61.04 | 1,126,751 | +0.21(+0.34%) |
Nov 20, 2017 | 60.96 | 61.16 | 60.69 | 60.84 | 1,036,269 | -0.21(-0.34%) |
Nov 17, 2017 | 60.97 | 61.16 | 60.79 | 61.04 | 885,163 | -0.18(-0.30%) |
Nov 16, 2017 | 61.39 | 61.49 | 61.10 | 61.23 | 1,231,231 | +0.14(+0.23%) |
Nov 15, 2017 | 61.13 | 61.33 | 60.90 | 61.09 | 957,516 | -0.27(-0.44%) |
Nov 14, 2017 | 61.39 | 61.47 | 61.13 | 61.36 | 803,188 | -0.11(-0.19%) |
Nov 13, 2017 | 61.65 | 61.79 | 61.43 | 61.47 | 1,025,607 | -0.51(-0.83%) |
Nov 10, 2017 | 61.62 | 62.20 | 61.55 | 61.98 | 896,945 | +0.27(+0.43%) |
Nov 09, 2017 | 61.39 | 61.91 | 61.23 | 61.72 | 943,835 | +0.19(+0.31%) |
Nov 08, 2017 | 61.55 | 61.78 | 61.10 | 61.52 | 1,026,573 | +0.20(+0.32%) |
Nov 07, 2017 | 60.94 | 61.50 | 60.93 | 61.33 | 815,025 | -0.15(-0.25%) |
Nov 06, 2017 | 61.43 | 61.71 | 61.21 | 61.48 | 945,589 | +0.05(+0.09%) |
Nov 03, 2017 | 61.70 | 61.70 | 61.18 | 61.42 | 821,260 | -0.05(-0.07%) |
Nov 02, 2017 | 61.30 | 61.63 | 60.88 | 61.47 | 1,083,651 | +0.24(+0.39%) |
Nov 01, 2017 | 61.36 | 61.72 | 60.78 | 61.23 | 1,616,826 | -0.36(-0.58%) |
Oct 31, 2017 | 61.87 | 62.18 | 61.58 | 61.59 | 1,122,121 | -0.55(-0.89%) |
Oct 30, 2017 | 62.01 | 62.34 | 61.80 | 62.14 | 1,187,154 | -0.05(-0.09%) |
Oct 27, 2017 | 62.23 | 62.46 | 61.78 | 62.20 | 2,260,846 | -0.02(-0.04%) |
Oct 26, 2017 | 62.35 | 62.70 | 62.05 | 62.22 | 1,438,368 | -0.10(-0.16%) |
Oct 25, 2017 | 62.51 | 62.74 | 61.37 | 62.32 | 3,403,520 | -1.30(-2.04%) |
Oct 24, 2017 | 62.79 | 63.94 | 62.76 | 63.62 | 2,351,989 | +1.04(+1.66%) |
Oct 23, 2017 | 62.41 | 62.87 | 62.22 | 62.58 | 807,314 | +0.15(+0.25%) |
Oct 20, 2017 | 62.75 | 62.92 | 62.36 | 62.43 | 880,151 | -0.48(-0.77%) |
Oct 19, 2017 | 62.03 | 62.94 | 61.79 | 62.91 | 1,303,136 | +0.86(+1.38%) |
Oct 18, 2017 | 61.59 | 62.43 | 61.53 | 62.05 | 1,698,527 | +0.77(+1.26%) |
Oct 17, 2017 | 61.28 | 61.50 | 61.07 | 61.28 | 1,147,843 | -0.11(-0.19%) |
Oct 16, 2017 | 61.59 | 61.79 | 61.36 | 61.39 | 1,057,848 | -0.43(-0.69%) |
Oct 13, 2017 | 62.11 | 62.32 | 61.78 | 61.82 | 1,076,278 | -0.07(-0.11%) |
Oct 12, 2017 | 61.94 | 62.18 | 61.74 | 61.89 | 1,169,200 | -0.13(-0.21%) |
Oct 11, 2017 | 61.93 | 62.12 | 61.56 | 62.02 | 1,059,610 | +0.23(+0.37%) |
Oct 10, 2017 | 61.94 | 62.04 | 61.62 | 61.79 | 940,274 | +0.22(+0.36%) |
Oct 09, 2017 | 61.57 | 61.86 | 61.41 | 61.57 | 524,815 | +0.01(+0.01%) |
Oct 06, 2017 | 61.40 | 61.72 | 60.97 | 61.56 | 1,757,869 | -0.13(-0.21%) |
Oct 05, 2017 | 62.05 | 62.21 | 61.62 | 61.69 | 989,085 | -0.51(-0.82%) |
Oct 04, 2017 | 62.49 | 62.66 | 62.16 | 62.21 | 927,230 | -0.34(-0.54%) |
Oct 03, 2017 | 63.09 | 63.42 | 62.49 | 62.54 | 1,124,093 | -0.51(-0.80%) |