Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.01 | 65.01 | 65.01 | 0 | +0.37(+0.57%) | |
Dec 28, 2017 | 64.62 | 64.77 | 64.54 | 64.64 | 16,515 | +0.33(+0.51%) |
Dec 27, 2017 | 64.06 | 64.33 | 64.06 | 64.31 | 15,063 | +0.42(+0.66%) |
Dec 26, 2017 | 63.72 | 63.91 | 63.71 | 63.89 | 26,001 | +0.52(+0.82%) |
Dec 22, 2017 | 63.24 | 63.48 | 63.17 | 63.37 | 24,404 | +0.40(+0.64%) |
Dec 21, 2017 | 62.83 | 63.03 | 62.83 | 62.97 | 34,918 | +0.09(+0.15%) |
Dec 20, 2017 | 62.85 | 63.06 | 62.84 | 62.88 | 52,267 | +0.19(+0.30%) |
Dec 19, 2017 | 62.58 | 62.75 | 62.54 | 62.69 | 22,377 | +0.07(+0.11%) |
Dec 18, 2017 | 62.53 | 62.75 | 62.53 | 62.62 | 32,728 | +0.25(+0.40%) |
Dec 15, 2017 | 62.42 | 62.46 | 62.23 | 62.37 | 26,030 | +0.21(+0.34%) |
Dec 14, 2017 | 62.25 | 62.26 | 61.94 | 62.16 | 41,926 | -0.06(-0.10%) |
Dec 13, 2017 | 61.51 | 62.38 | 61.41 | 62.22 | 24,165 | +0.68(+1.11%) |
Dec 12, 2017 | 61.30 | 61.55 | 61.19 | 61.54 | 18,651 | +0.01(+0.01%) |
Dec 11, 2017 | 61.65 | 61.74 | 61.41 | 61.53 | 23,875 | -0.23(-0.37%) |
Dec 08, 2017 | 61.82 | 61.95 | 61.63 | 61.76 | 29,009 | +0.01(+0.02%) |
Dec 07, 2017 | 61.95 | 62.09 | 61.53 | 61.75 | 20,421 | -0.64(-1.03%) |
Dec 06, 2017 | 62.46 | 62.55 | 62.29 | 62.39 | 39,813 | -0.25(-0.41%) |
Dec 05, 2017 | 62.81 | 62.81 | 62.40 | 62.64 | 12,418 | -0.59(-0.94%) |
Dec 04, 2017 | 63.42 | 63.42 | 63.12 | 63.24 | 12,231 | -0.42(-0.67%) |
Dec 01, 2017 | 63.34 | 63.71 | 63.21 | 63.66 | 16,893 | +0.20(+0.32%) |
Nov 30, 2017 | 63.52 | 63.61 | 63.18 | 63.46 | 30,842 | -0.42(-0.66%) |
Nov 29, 2017 | 64.14 | 64.18 | 63.75 | 63.88 | 29,682 | -0.69(-1.07%) |
Nov 28, 2017 | 64.61 | 64.74 | 64.42 | 64.57 | 18,827 | -0.03(-0.04%) |
Nov 27, 2017 | 64.83 | 64.83 | 64.51 | 64.60 | 11,322 | +0.25(+0.39%) |
Nov 24, 2017 | 64.44 | 64.57 | 64.33 | 64.35 | 14,716 | -0.25(-0.38%) |
Nov 22, 2017 | 64.43 | 64.69 | 64.39 | 64.60 | 20,868 | +0.57(+0.89%) |
Nov 21, 2017 | 64.11 | 64.26 | 64.03 | 64.03 | 18,601 | +0.21(+0.33%) |
Nov 20, 2017 | 64.38 | 64.41 | 63.71 | 63.82 | 25,150 | -1.02(-1.57%) |
Nov 17, 2017 | 64.34 | 65.02 | 64.30 | 64.84 | 25,117 | +0.76(+1.19%) |
Nov 16, 2017 | 64.04 | 64.15 | 64.02 | 64.08 | 11,623 | +0.11(+0.17%) |
Nov 15, 2017 | 64.34 | 64.35 | 63.87 | 63.97 | 23,767 | -0.11(-0.17%) |
Nov 14, 2017 | 63.73 | 64.18 | 63.64 | 64.08 | 18,239 | +0.11(+0.17%) |
Nov 13, 2017 | 64.03 | 64.09 | 63.95 | 63.97 | 11,639 | +0.12(+0.19%) |
Nov 10, 2017 | 64.31 | 64.35 | 63.73 | 63.85 | 13,141 | -0.53(-0.82%) |
Nov 09, 2017 | 64.25 | 64.46 | 64.20 | 64.38 | 9,573 | +0.18(+0.28%) |
Nov 08, 2017 | 64.29 | 64.61 | 64.19 | 64.20 | 12,707 | +0.31(+0.49%) |
Nov 07, 2017 | 64.24 | 64.24 | 63.76 | 63.89 | 13,855 | -0.49(-0.76%) |
Nov 06, 2017 | 63.62 | 64.45 | 63.62 | 64.38 | 7,784 | +0.81(+1.27%) |
Nov 03, 2017 | 64.14 | 64.18 | 63.41 | 63.57 | 14,658 | -0.51(-0.80%) |
Nov 02, 2017 | 64.22 | 64.40 | 63.94 | 64.08 | 11,156 | -0.08(-0.13%) |
Nov 01, 2017 | 63.80 | 64.34 | 63.80 | 64.16 | 27,271 | +0.76(+1.20%) |
Oct 31, 2017 | 63.42 | 63.44 | 63.25 | 63.40 | 15,677 | -0.17(-0.27%) |
Oct 30, 2017 | 63.70 | 63.35 | 63.57 | 61,764 | +0.07(+0.11%) | |
Oct 27, 2017 | 63.11 | 63.51 | 63.06 | 63.50 | 17,767 | +0.26(+0.41%) |
Oct 26, 2017 | 63.72 | 63.72 | 63.23 | 63.24 | 17,739 | -0.45(-0.71%) |
Oct 25, 2017 | 63.75 | 63.83 | 63.53 | 63.69 | 23,217 | -0.05(-0.08%) |
Oct 24, 2017 | 63.67 | 63.95 | 63.56 | 63.74 | 9,940 | -0.28(-0.44%) |
Oct 23, 2017 | 63.60 | 64.04 | 63.53 | 64.02 | 12,081 | +0.05(+0.08%) |
Oct 20, 2017 | 64.08 | 64.22 | 63.85 | 63.97 | 14,932 | -0.35(-0.54%) |
Oct 19, 2017 | 63.98 | 64.36 | 63.95 | 64.32 | 9,121 | +0.49(+0.77%) |
Oct 18, 2017 | 64.06 | 64.07 | 63.82 | 63.83 | 41,656 | -0.40(-0.62%) |
Oct 17, 2017 | 64.23 | 64.32 | 64.06 | 64.23 | 11,352 | -0.32(-0.50%) |
Oct 16, 2017 | 65.28 | 65.33 | 64.38 | 64.55 | 17,334 | -0.63(-0.97%) |
Oct 13, 2017 | 65.14 | 65.18 | 64.98 | 65.18 | 20,396 | +0.56(+0.87%) |
Oct 12, 2017 | 64.57 | 64.69 | 64.51 | 64.62 | 12,718 | +0.13(+0.20%) |
Oct 11, 2017 | 64.22 | 64.51 | 64.08 | 64.49 | 38,449 | +0.42(+0.66%) |
Oct 10, 2017 | 64.24 | 64.38 | 64.07 | 64.07 | 13,646 | +0.32(+0.50%) |
Oct 09, 2017 | 63.50 | 63.75 | 63.50 | 63.75 | 14,540 | +0.54(+0.85%) |
Oct 06, 2017 | 62.83 | 63.32 | 62.42 | 63.21 | 18,526 | +0.27(+0.43%) |
Oct 05, 2017 | 63.18 | 63.24 | 62.91 | 62.94 | 19,136 | -0.14(-0.22%) |
Oct 04, 2017 | 63.10 | 63.15 | 62.93 | 63.08 | 20,541 | +0.13(+0.21%) |
Oct 03, 2017 | 62.85 | 63.07 | 62.83 | 62.95 | 42,989 | +0.10(+0.16%) |