Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.98 | 64.98 | 64.98 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 64.99 | 64.99 | 64.88 | 64.97 | 14,397 | +0.06(+0.09%) |
Dec 27, 2017 | 64.92 | 64.96 | 64.91 | 64.91 | 1,347 | -0.04(-0.06%) |
Dec 26, 2017 | 64.92 | 64.95 | 64.92 | 64.95 | 2,186 | +0.04(+0.06%) |
Dec 22, 2017 | 64.83 | 64.91 | 64.83 | 64.91 | 24,367 | +0.02(+0.03%) |
Dec 21, 2017 | 64.85 | 64.89 | 64.85 | 64.89 | 4,949 | +0.02(+0.03%) |
Dec 20, 2017 | 64.86 | 64.89 | 64.86 | 64.87 | 5,276 | -0.03(-0.04%) |
Dec 19, 2017 | 64.81 | 64.90 | 64.81 | 64.90 | 25,189 | +0.03(+0.05%) |
Dec 18, 2017 | 64.88 | 64.91 | 64.86 | 64.86 | 134,163 | -0.01(-0.01%) |
Dec 15, 2017 | 64.81 | 64.92 | 64.81 | 64.87 | 43,288 | -0.03(-0.05%) |
Dec 14, 2017 | 64.91 | 64.91 | 64.87 | 64.91 | 23,641 | -0.03(-0.04%) |
Dec 13, 2017 | 64.89 | 64.93 | 64.74 | 64.93 | 13,265 | +0.05(+0.07%) |
Dec 12, 2017 | 64.83 | 64.89 | 64.83 | 64.89 | 46,328 | +0.01(+0.02%) |
Dec 11, 2017 | 64.88 | 64.91 | 64.86 | 64.87 | 18,392 | +0.00(+0.00%) |
Dec 08, 2017 | 64.92 | 64.92 | 64.87 | 64.87 | 45,209 | +0.00(+0.00%) |
Dec 07, 2017 | 64.87 | 64.88 | 64.87 | 64.87 | 64,535 | -0.03(-0.04%) |
Dec 06, 2017 | 64.78 | 64.90 | 64.78 | 64.90 | 7,356 | +0.07(+0.11%) |
Dec 05, 2017 | 64.86 | 64.86 | 64.82 | 64.83 | 5,610 | -0.05(-0.08%) |
Dec 04, 2017 | 64.87 | 64.84 | 64.88 | 4,313 | +0.01(+0.01%) | |
Dec 01, 2017 | 64.89 | 64.90 | 64.86 | 64.87 | 3,968 | -0.01(-0.02%) |
Nov 30, 2017 | 64.92 | 64.92 | 64.88 | 64.89 | 54,575 | +0.03(+0.04%) |
Nov 29, 2017 | 64.88 | 64.89 | 64.86 | 64.86 | 7,875 | -0.03(-0.05%) |
Nov 28, 2017 | 64.90 | 64.90 | 64.88 | 64.90 | 5,737 | +0.03(+0.04%) |
Nov 27, 2017 | 64.82 | 64.88 | 64.82 | 64.87 | 8,698 | -0.01(-0.01%) |
Nov 24, 2017 | 64.89 | 64.90 | 64.87 | 64.88 | 6,290 | +0.07(+0.11%) |
Nov 22, 2017 | 64.84 | 64.84 | 64.81 | 64.81 | 6,049 | +0.02(+0.03%) |
Nov 21, 2017 | 64.81 | 64.81 | 64.78 | 64.79 | 3,658 | -0.03(-0.05%) |
Nov 20, 2017 | 64.85 | 64.85 | 64.81 | 64.83 | 4,038 | -0.03(-0.04%) |
Nov 17, 2017 | 64.85 | 64.85 | 64.84 | 64.85 | 14,959 | +0.03(+0.04%) |
Nov 16, 2017 | 64.83 | 64.83 | 64.80 | 64.83 | 1,700 | -0.03(-0.04%) |
Nov 15, 2017 | 64.85 | 64.85 | 64.85 | 64.85 | 1,018 | +0.01(+0.01%) |
Nov 14, 2017 | 64.82 | 64.84 | 64.79 | 64.84 | 15,197 | +0.03(+0.05%) |
Nov 13, 2017 | 64.77 | 64.84 | 64.77 | 64.81 | 19,256 | -0.01(-0.02%) |
Nov 10, 2017 | 64.86 | 64.86 | 64.80 | 64.82 | 25,353 | -0.02(-0.03%) |
Nov 09, 2017 | 64.83 | 64.86 | 64.83 | 64.84 | 3,884 | -0.02(-0.03%) |
Nov 08, 2017 | 64.87 | 64.87 | 64.84 | 64.86 | 2,266 | -0.02(-0.03%) |
Nov 07, 2017 | 64.85 | 64.88 | 64.85 | 64.88 | 14,461 | +0.01(+0.01%) |
Nov 06, 2017 | 65.18 | 65.18 | 64.80 | 64.87 | 9,300 | +0.03(+0.04%) |
Nov 03, 2017 | 64.84 | 64.84 | 64.81 | 64.84 | 4,156 | +0.01(+0.02%) |
Nov 02, 2017 | 64.81 | 64.84 | 64.81 | 64.83 | 3,513 | +0.03(+0.05%) |
Nov 01, 2017 | 64.83 | 64.84 | 64.79 | 64.80 | 6,525 | -0.04(-0.06%) |
Oct 31, 2017 | 64.84 | 64.84 | 64.80 | 64.84 | 1,340 | +0.05(+0.08%) |
Oct 30, 2017 | 64.79 | 64.85 | 64.77 | 64.79 | 12,420 | -0.03(-0.05%) |
Oct 27, 2017 | 64.81 | 64.82 | 64.80 | 64.82 | 5,608 | -0.01(-0.01%) |
Oct 26, 2017 | 64.78 | 64.83 | 64.77 | 64.83 | 5,565 | +0.06(+0.09%) |
Oct 25, 2017 | 64.77 | 64.79 | 64.77 | 64.77 | 1,548 | -0.05(-0.08%) |
Oct 24, 2017 | 64.81 | 64.83 | 64.77 | 64.82 | 7,622 | +0.04(+0.07%) |
Oct 23, 2017 | 64.62 | 64.83 | 64.62 | 64.78 | 2,778 | -0.01(-0.02%) |
Oct 20, 2017 | 64.80 | 64.81 | 64.78 | 64.79 | 8,720 | +0.01(+0.01%) |
Oct 19, 2017 | 64.78 | 64.78 | 64.78 | 64.78 | 325 | -0.04(-0.06%) |
Oct 18, 2017 | 64.76 | 64.82 | 64.76 | 64.82 | 8,957 | +0.05(+0.08%) |
Oct 17, 2017 | 64.78 | 64.82 | 64.77 | 64.77 | 67,357 | -0.03(-0.04%) |
Oct 16, 2017 | 64.77 | 64.79 | 64.76 | 64.79 | 46,362 | -0.01(-0.01%) |
Oct 13, 2017 | 64.78 | 64.81 | 64.78 | 64.80 | 7,481 | +0.02(+0.03%) |
Oct 12, 2017 | 64.74 | 64.79 | 64.74 | 64.79 | 7,909 | +0.08(+0.12%) |
Oct 11, 2017 | 64.71 | 64.74 | 64.71 | 64.71 | 4,466 | +0.00(+0.00%) |
Oct 10, 2017 | 64.73 | 64.73 | 64.71 | 64.71 | 15,289 | -0.02(-0.03%) |
Oct 09, 2017 | 64.70 | 64.73 | 64.70 | 64.73 | 3,692 | +0.03(+0.05%) |
Oct 06, 2017 | 64.75 | 64.75 | 64.69 | 64.69 | 11,623 | -0.01(-0.01%) |
Oct 05, 2017 | 64.76 | 64.76 | 64.68 | 64.70 | 13,817 | -0.07(-0.10%) |
Oct 04, 2017 | 64.75 | 64.77 | 64.74 | 64.77 | 11,587 | +0.03(+0.05%) |
Oct 03, 2017 | 64.78 | 64.78 | 64.73 | 64.73 | 14,741 | -0.02(-0.03%) |