Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 67.52 | 67.52 | 67.52 | 0 | -0.83(-1.21%) | |
Dec 28, 2017 | 69.07 | 69.98 | 67.91 | 68.35 | 946,027 | -0.49(-0.71%) |
Dec 27, 2017 | 67.55 | 69.02 | 66.61 | 68.84 | 1,146,950 | +0.80(+1.18%) |
Dec 26, 2017 | 68.47 | 68.79 | 67.32 | 68.04 | 971,747 | -0.81(-1.18%) |
Dec 22, 2017 | 69.00 | 69.50 | 68.49 | 68.85 | 775,902 | -0.26(-0.38%) |
Dec 21, 2017 | 68.50 | 69.45 | 68.37 | 69.11 | 852,157 | +0.42(+0.61%) |
Dec 20, 2017 | 69.41 | 69.74 | 67.90 | 68.69 | 893,717 | -0.46(-0.67%) |
Dec 19, 2017 | 70.38 | 70.92 | 68.72 | 69.15 | 1,407,767 | -1.48(-2.10%) |
Dec 18, 2017 | 69.93 | 70.78 | 69.65 | 70.63 | 1,300,353 | +1.67(+2.42%) |
Dec 15, 2017 | 67.87 | 69.75 | 67.27 | 68.96 | 2,921,857 | +1.07(+1.58%) |
Dec 14, 2017 | 68.47 | 68.80 | 67.43 | 67.89 | 1,529,672 | -0.59(-0.86%) |
Dec 13, 2017 | 69.20 | 69.93 | 68.35 | 68.48 | 1,848,562 | -0.43(-0.62%) |
Dec 12, 2017 | 71.19 | 68.68 | 68.91 | 2,518,353 | -1.14(-1.63%) | |
Dec 11, 2017 | 71.40 | 71.80 | 69.15 | 70.05 | 3,810,273 | +0.03(+0.04%) |
Dec 08, 2017 | 68.96 | 70.27 | 68.27 | 70.02 | 3,628,806 | +1.59(+2.32%) |
Dec 07, 2017 | 64.00 | 68.70 | 63.54 | 68.43 | 4,910,193 | +5.19(+8.21%) |
Dec 06, 2017 | 62.08 | 65.43 | 62.05 | 63.24 | 4,665,955 | +2.03(+3.32%) |
Dec 05, 2017 | 57.14 | 62.03 | 56.81 | 61.21 | 5,427,188 | +3.94(+6.88%) |
Dec 04, 2017 | 60.40 | 60.71 | 56.13 | 57.27 | 4,210,456 | -3.03(-5.02%) |
Dec 01, 2017 | 61.68 | 61.90 | 60.48 | 60.30 | 1,784,379 | -1.80(-2.90%) |
Nov 30, 2017 | 60.68 | 62.24 | 59.30 | 62.10 | 1,620,572 | +2.08(+3.47%) |
Nov 29, 2017 | 62.06 | 62.43 | 58.77 | 60.02 | 1,868,720 | -2.11(-3.40%) |
Nov 28, 2017 | 62.00 | 62.60 | 61.50 | 62.13 | 1,367,295 | +0.48(+0.78%) |
Nov 27, 2017 | 60.83 | 63.10 | 60.28 | 61.65 | 2,039,262 | +1.04(+1.72%) |
Nov 24, 2017 | 60.83 | 60.96 | 60.17 | 60.61 | 466,784 | +0.10(+0.17%) |
Nov 22, 2017 | 60.11 | 60.84 | 59.54 | 60.51 | 1,677,955 | +0.27(+0.45%) |
Nov 21, 2017 | 61.38 | 61.49 | 59.95 | 60.24 | 1,067,508 | -0.82(-1.34%) |
Nov 20, 2017 | 60.44 | 61.15 | 59.67 | 61.06 | 1,341,212 | +0.88(+1.46%) |
Nov 17, 2017 | 60.76 | 60.80 | 59.53 | 60.18 | 1,314,766 | -0.17(-0.28%) |
Nov 16, 2017 | 60.96 | 61.56 | 60.20 | 60.35 | 1,308,169 | -0.25(-0.41%) |
Nov 15, 2017 | 60.75 | 61.59 | 60.33 | 60.60 | 1,363,557 | -0.68(-1.11%) |
Nov 14, 2017 | 61.48 | 62.22 | 60.56 | 61.28 | 1,151,533 | -0.29(-0.47%) |
Nov 13, 2017 | 60.97 | 62.05 | 60.86 | 61.57 | 1,198,498 | -0.02(-0.03%) |
Nov 10, 2017 | 60.30 | 62.56 | 60.16 | 61.59 | 1,952,617 | +1.05(+1.73%) |
Nov 09, 2017 | 61.16 | 61.75 | 60.16 | 60.54 | 1,662,651 | -1.25(-2.02%) |
Nov 08, 2017 | 60.75 | 62.24 | 60.08 | 61.79 | 2,294,713 | +0.83(+1.36%) |
Nov 07, 2017 | 61.60 | 62.19 | 60.62 | 60.96 | 2,285,880 | -0.51(-0.83%) |
Nov 06, 2017 | 59.72 | 62.57 | 59.72 | 61.47 | 3,870,734 | +1.60(+2.67%) |
Nov 03, 2017 | 57.82 | 60.29 | 57.53 | 59.87 | 3,133,745 | +2.00(+3.46%) |
Nov 02, 2017 | 57.58 | 58.53 | 56.71 | 57.87 | 2,726,670 | +0.66(+1.15%) |
Nov 01, 2017 | 55.36 | 57.87 | 54.71 | 57.21 | 5,253,160 | +2.39(+4.36%) |
Oct 31, 2017 | 60.43 | 61.05 | 53.09 | 54.82 | 9,750,323 | -5.61(-9.28%) |
Oct 30, 2017 | 57.33 | 61.47 | 56.55 | 60.43 | 7,770,005 | +2.76(+4.79%) |
Oct 27, 2017 | 52.10 | 58.97 | 51.71 | 57.67 | 15,842,088 | +9.75(+20.35%) |
Oct 26, 2017 | 47.38 | 48.08 | 46.88 | 47.92 | 2,094,003 | +0.53(+1.12%) |
Oct 25, 2017 | 48.92 | 48.92 | 46.78 | 47.39 | 1,956,809 | -1.22(-2.51%) |
Oct 24, 2017 | 49.10 | 49.69 | 48.53 | 48.61 | 1,204,514 | -0.31(-0.63%) |
Oct 23, 2017 | 47.89 | 49.22 | 47.86 | 48.92 | 2,045,425 | +1.19(+2.49%) |
Oct 20, 2017 | 47.62 | 47.81 | 47.25 | 47.73 | 1,396,640 | +0.09(+0.19%) |
Oct 19, 2017 | 46.51 | 47.63 | 46.16 | 47.64 | 1,271,420 | +0.70(+1.49%) |
Oct 18, 2017 | 47.52 | 48.34 | 46.86 | 46.94 | 1,232,498 | -0.30(-0.64%) |
Oct 17, 2017 | 47.21 | 47.48 | 46.10 | 47.24 | 1,499,954 | -0.07(-0.15%) |
Oct 16, 2017 | 47.67 | 48.08 | 47.15 | 47.31 | 976,166 | -0.29(-0.61%) |
Oct 13, 2017 | 47.21 | 48.16 | 47.05 | 47.60 | 942,948 | +0.49(+1.04%) |
Oct 12, 2017 | 46.95 | 47.60 | 46.80 | 47.11 | 951,281 | -0.09(-0.19%) |
Oct 11, 2017 | 47.48 | 47.66 | 46.76 | 47.20 | 1,068,206 | -0.47(-0.99%) |
Oct 10, 2017 | 47.17 | 47.67 | 46.78 | 47.67 | 1,112,546 | +0.76(+1.62%) |
Oct 09, 2017 | 48.19 | 48.45 | 46.73 | 46.91 | 1,420,604 | -1.30(-2.70%) |
Oct 06, 2017 | 47.85 | 48.37 | 47.76 | 48.21 | 1,113,293 | +0.28(+0.58%) |
Oct 05, 2017 | 47.80 | 48.87 | 47.75 | 47.93 | 1,490,483 | +0.28(+0.59%) |
Oct 04, 2017 | 46.86 | 48.14 | 46.80 | 47.65 | 1,400,593 | +0.42(+0.89%) |
Oct 03, 2017 | 47.00 | 47.46 | 46.54 | 47.23 | 1,335,607 | +0.05(+0.11%) |