Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.09 | 64.09 | 64.09 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 64.10 | 64.10 | 63.99 | 64.08 | 14,597 | +0.06(+0.09%) |
Dec 27, 2017 | 64.03 | 64.07 | 64.02 | 64.02 | 1,365 | -0.04(-0.06%) |
Dec 26, 2017 | 64.03 | 64.06 | 64.03 | 64.06 | 2,217 | +0.04(+0.06%) |
Dec 22, 2017 | 63.95 | 64.02 | 63.95 | 64.02 | 24,705 | +0.02(+0.03%) |
Dec 21, 2017 | 63.96 | 64.01 | 63.96 | 64.01 | 5,018 | +0.02(+0.03%) |
Dec 20, 2017 | 63.98 | 64.00 | 63.98 | 63.99 | 5,349 | -0.03(-0.04%) |
Dec 19, 2017 | 63.93 | 64.01 | 63.93 | 64.01 | 25,538 | +0.03(+0.05%) |
Dec 18, 2017 | 63.99 | 64.02 | 63.98 | 63.98 | 136,025 | -0.01(-0.01%) |
Dec 15, 2017 | 63.93 | 64.03 | 63.93 | 63.99 | 43,889 | -0.03(-0.05%) |
Dec 14, 2017 | 64.02 | 64.02 | 63.99 | 64.02 | 23,969 | -0.03(-0.04%) |
Dec 13, 2017 | 64.00 | 64.04 | 63.85 | 64.04 | 13,449 | +0.05(+0.07%) |
Dec 12, 2017 | 63.94 | 64.00 | 63.94 | 64.00 | 46,971 | +0.01(+0.02%) |
Dec 11, 2017 | 63.99 | 64.02 | 63.98 | 63.99 | 18,647 | +0.00(+0.00%) |
Dec 08, 2017 | 64.03 | 64.03 | 63.99 | 63.99 | 45,837 | +0.00(+0.00%) |
Dec 07, 2017 | 63.99 | 63.99 | 63.99 | 63.99 | 65,431 | -0.03(-0.04%) |
Dec 06, 2017 | 63.89 | 64.01 | 63.89 | 64.01 | 7,458 | +0.07(+0.11%) |
Dec 05, 2017 | 63.97 | 63.97 | 63.93 | 63.94 | 5,688 | -0.05(-0.08%) |
Dec 04, 2017 | 63.99 | 63.95 | 63.99 | 4,373 | +0.01(+0.01%) | |
Dec 01, 2017 | 64.00 | 64.01 | 63.97 | 63.99 | 4,023 | -0.01(-0.02%) |
Nov 30, 2017 | 64.03 | 64.03 | 63.99 | 64.00 | 55,332 | +0.03(+0.04%) |
Nov 29, 2017 | 63.99 | 64.00 | 63.97 | 63.97 | 7,984 | -0.03(-0.05%) |
Nov 28, 2017 | 64.01 | 64.02 | 63.99 | 64.01 | 5,817 | +0.03(+0.04%) |
Nov 27, 2017 | 63.93 | 63.99 | 63.93 | 63.98 | 8,819 | -0.01(-0.01%) |
Nov 24, 2017 | 64.00 | 64.02 | 63.98 | 63.99 | 6,377 | +0.07(+0.11%) |
Nov 22, 2017 | 63.95 | 63.95 | 63.92 | 63.92 | 6,133 | +0.02(+0.03%) |
Nov 21, 2017 | 63.92 | 63.92 | 63.90 | 63.91 | 3,709 | -0.03(-0.05%) |
Nov 20, 2017 | 63.96 | 63.96 | 63.92 | 63.94 | 4,094 | -0.03(-0.04%) |
Nov 17, 2017 | 63.96 | 63.96 | 63.96 | 63.96 | 15,166 | +0.03(+0.04%) |
Nov 16, 2017 | 63.94 | 63.94 | 63.91 | 63.94 | 1,723 | -0.03(-0.04%) |
Nov 15, 2017 | 63.96 | 63.96 | 63.96 | 63.96 | 1,033 | +0.01(+0.01%) |
Nov 14, 2017 | 63.93 | 63.96 | 63.91 | 63.96 | 15,408 | +0.03(+0.05%) |
Nov 13, 2017 | 63.88 | 63.96 | 63.88 | 63.92 | 19,523 | -0.01(-0.02%) |
Nov 10, 2017 | 63.97 | 63.97 | 63.91 | 63.94 | 25,705 | -0.02(-0.03%) |
Nov 09, 2017 | 63.94 | 63.97 | 63.94 | 63.95 | 3,938 | -0.02(-0.03%) |
Nov 08, 2017 | 63.98 | 63.98 | 63.95 | 63.97 | 2,297 | -0.02(-0.03%) |
Nov 07, 2017 | 63.96 | 63.99 | 63.96 | 63.99 | 14,662 | +0.01(+0.01%) |
Nov 06, 2017 | 64.29 | 64.29 | 63.91 | 63.98 | 9,429 | +0.03(+0.04%) |
Nov 03, 2017 | 63.96 | 63.96 | 63.92 | 63.96 | 4,213 | +0.01(+0.02%) |
Nov 02, 2017 | 63.93 | 63.96 | 63.92 | 63.95 | 3,562 | +0.03(+0.05%) |
Nov 01, 2017 | 63.94 | 63.96 | 63.91 | 63.91 | 6,616 | -0.04(-0.06%) |
Oct 31, 2017 | 63.95 | 63.95 | 63.92 | 63.95 | 1,359 | +0.05(+0.08%) |
Oct 30, 2017 | 63.91 | 63.97 | 63.88 | 63.90 | 12,593 | -0.03(-0.05%) |
Oct 27, 2017 | 63.92 | 63.93 | 63.91 | 63.93 | 5,686 | -0.01(-0.01%) |
Oct 26, 2017 | 63.89 | 63.94 | 63.88 | 63.94 | 5,642 | +0.06(+0.09%) |
Oct 25, 2017 | 63.88 | 63.90 | 63.88 | 63.88 | 1,569 | -0.05(-0.08%) |
Oct 24, 2017 | 63.93 | 63.94 | 63.88 | 63.93 | 7,727 | +0.04(+0.07%) |
Oct 23, 2017 | 63.74 | 63.94 | 63.74 | 63.89 | 2,816 | -0.01(-0.02%) |
Oct 20, 2017 | 63.91 | 63.93 | 63.89 | 63.90 | 8,841 | +0.01(+0.01%) |
Oct 19, 2017 | 63.90 | 63.90 | 63.90 | 63.90 | 329 | -0.04(-0.06%) |
Oct 18, 2017 | 63.87 | 63.93 | 63.87 | 63.93 | 9,081 | +0.05(+0.08%) |
Oct 17, 2017 | 63.90 | 63.93 | 63.88 | 63.88 | 68,291 | -0.03(-0.04%) |
Oct 16, 2017 | 63.88 | 63.91 | 63.87 | 63.91 | 47,006 | -0.01(-0.01%) |
Oct 13, 2017 | 63.89 | 63.93 | 63.89 | 63.92 | 7,584 | +0.02(+0.03%) |
Oct 12, 2017 | 63.86 | 63.90 | 63.86 | 63.90 | 8,018 | +0.08(+0.12%) |
Oct 11, 2017 | 63.82 | 63.86 | 63.82 | 63.82 | 4,528 | +0.00(+0.00%) |
Oct 10, 2017 | 63.84 | 63.84 | 63.82 | 63.82 | 15,502 | -0.02(-0.03%) |
Oct 09, 2017 | 63.82 | 63.85 | 63.82 | 63.84 | 3,743 | +0.03(+0.05%) |
Oct 06, 2017 | 63.87 | 63.87 | 63.81 | 63.81 | 11,784 | -0.01(-0.01%) |
Oct 05, 2017 | 63.87 | 63.87 | 63.80 | 63.82 | 14,009 | -0.07(-0.10%) |
Oct 04, 2017 | 63.87 | 63.88 | 63.85 | 63.88 | 11,747 | +0.03(+0.05%) |
Oct 03, 2017 | 63.89 | 63.89 | 63.85 | 63.85 | 14,946 | -0.02(-0.03%) |