Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 62.98 | 62.98 | 62.98 | 0 | -0.83(-1.31%) | |
Dec 28, 2017 | 63.71 | 64.10 | 63.53 | 63.82 | 1,610,575 | +0.24(+0.37%) |
Dec 27, 2017 | 63.48 | 63.67 | 63.18 | 63.58 | 1,975,060 | +0.32(+0.50%) |
Dec 26, 2017 | 62.43 | 63.59 | 62.41 | 63.26 | 1,530,807 | +0.17(+0.27%) |
Dec 22, 2017 | 62.96 | 63.31 | 62.71 | 63.09 | 2,333,342 | +0.10(+0.16%) |
Dec 21, 2017 | 62.82 | 63.14 | 62.59 | 62.99 | 2,972,870 | +0.61(+0.99%) |
Dec 20, 2017 | 63.39 | 63.47 | 62.28 | 62.38 | 5,591,794 | -0.73(-1.16%) |
Dec 19, 2017 | 62.99 | 64.10 | 62.96 | 63.11 | 5,762,168 | +0.17(+0.27%) |
Dec 18, 2017 | 62.15 | 63.10 | 62.06 | 62.94 | 3,410,093 | +0.80(+1.29%) |
Dec 15, 2017 | 61.95 | 62.95 | 61.63 | 62.14 | 6,639,899 | +0.10(+0.16%) |
Dec 14, 2017 | 63.52 | 63.52 | 61.86 | 62.04 | 7,069,435 | -1.26(-1.99%) |
Dec 13, 2017 | 63.21 | 63.94 | 63.12 | 63.30 | 6,635,557 | +0.35(+0.55%) |
Dec 12, 2017 | 62.53 | 63.41 | 62.53 | 62.95 | 3,638,652 | +0.41(+0.65%) |
Dec 11, 2017 | 62.04 | 62.94 | 62.04 | 62.55 | 3,394,813 | +0.53(+0.85%) |
Dec 08, 2017 | 61.95 | 62.46 | 61.82 | 62.02 | 3,746,066 | +0.61(+1.00%) |
Dec 07, 2017 | 61.07 | 62.40 | 60.89 | 61.41 | 4,661,698 | -0.20(-0.32%) |
Dec 06, 2017 | 60.03 | 61.73 | 59.46 | 61.60 | 5,178,548 | +1.15(+1.90%) |
Dec 05, 2017 | 60.00 | 60.83 | 59.80 | 60.45 | 3,665,297 | +0.71(+1.20%) |
Dec 04, 2017 | 61.16 | 59.71 | 59.74 | 3,935,671 | -0.65(-1.08%) | |
Dec 01, 2017 | 59.85 | 60.75 | 59.70 | 60.39 | 5,015,062 | -0.17(-0.28%) |
Nov 30, 2017 | 61.38 | 61.88 | 60.25 | 60.56 | 7,222,844 | -0.75(-1.23%) |
Nov 29, 2017 | 61.05 | 62.10 | 60.91 | 61.32 | 4,124,667 | +0.45(+0.73%) |
Nov 28, 2017 | 61.82 | 61.87 | 61.28 | 60.87 | 5,738,238 | -1.39(-2.23%) |
Nov 27, 2017 | 61.68 | 62.41 | 60.78 | 62.26 | 5,165,708 | +1.09(+1.78%) |
Nov 24, 2017 | 60.31 | 61.57 | 60.25 | 61.17 | 2,147,092 | +0.33(+0.54%) |
Nov 22, 2017 | 59.91 | 60.92 | 59.91 | 60.84 | 6,698,562 | +0.93(+1.56%) |
Nov 21, 2017 | 60.59 | 60.74 | 59.73 | 59.91 | 5,213,432 | +0.11(+0.18%) |
Nov 20, 2017 | 59.25 | 59.95 | 59.09 | 59.80 | 4,257,235 | +0.28(+0.47%) |
Nov 17, 2017 | 59.06 | 59.57 | 58.47 | 59.52 | 7,207,370 | +0.22(+0.37%) |
Nov 16, 2017 | 56.34 | 59.48 | 56.34 | 59.30 | 10,317,740 | +3.08(+5.49%) |
Nov 15, 2017 | 56.33 | 56.52 | 55.71 | 56.22 | 3,740,627 | +0.15(+0.27%) |
Nov 14, 2017 | 55.92 | 56.49 | 55.50 | 56.07 | 5,077,475 | +0.10(+0.18%) |
Nov 13, 2017 | 56.33 | 56.42 | 55.45 | 55.97 | 4,466,111 | -0.36(-0.63%) |
Nov 10, 2017 | 55.23 | 56.57 | 55.08 | 56.33 | 5,807,106 | +0.79(+1.43%) |
Nov 09, 2017 | 56.03 | 56.10 | 55.17 | 55.54 | 5,248,168 | -0.22(-0.39%) |
Nov 08, 2017 | 54.90 | 55.95 | 54.78 | 55.75 | 6,027,847 | +0.85(+1.55%) |
Nov 07, 2017 | 55.32 | 55.57 | 54.15 | 54.90 | 8,858,897 | -0.18(-0.32%) |
Nov 06, 2017 | 55.73 | 56.03 | 54.47 | 55.08 | 17,124,726 | -3.34(-5.72%) |
Nov 03, 2017 | 58.52 | 58.95 | 58.09 | 58.42 | 4,131,923 | +0.60(+1.05%) |
Nov 02, 2017 | 59.26 | 59.61 | 57.65 | 57.82 | 5,932,618 | -1.44(-2.43%) |
Nov 01, 2017 | 59.64 | 59.90 | 58.87 | 59.25 | 3,380,052 | -0.02(-0.03%) |
Oct 31, 2017 | 59.15 | 59.75 | 58.83 | 59.27 | 7,422,702 | +0.19(+0.32%) |
Oct 30, 2017 | 62.15 | 62.55 | 58.72 | 59.09 | 14,386,483 | -3.34(-5.35%) |
Oct 27, 2017 | 60.96 | 62.48 | 60.96 | 62.43 | 3,110,452 | +1.21(+1.98%) |
Oct 26, 2017 | 61.66 | 61.80 | 61.00 | 61.22 | 2,862,522 | -0.20(-0.32%) |
Oct 25, 2017 | 61.44 | 61.74 | 60.86 | 61.42 | 4,100,841 | -0.35(-0.56%) |
Oct 24, 2017 | 61.85 | 60.96 | 61.76 | 3,675,814 | +0.80(+1.32%) | |
Oct 23, 2017 | 60.59 | 61.49 | 59.80 | 60.96 | 6,815,494 | +1.00(+1.67%) |
Oct 20, 2017 | 61.46 | 61.47 | 59.78 | 59.96 | 3,827,927 | -1.04(-1.71%) |
Oct 19, 2017 | 59.94 | 61.46 | 59.81 | 61.00 | 4,485,576 | +0.82(+1.37%) |
Oct 18, 2017 | 60.36 | 60.40 | 59.75 | 60.18 | 3,141,858 | -0.26(-0.43%) |
Oct 17, 2017 | 60.42 | 60.53 | 60.06 | 60.43 | 1,330,126 | -0.03(-0.05%) |
Oct 16, 2017 | 61.01 | 61.14 | 60.39 | 60.46 | 1,502,199 | -0.42(-0.68%) |
Oct 13, 2017 | 60.78 | 61.04 | 60.24 | 60.88 | 2,409,452 | +0.11(+0.18%) |
Oct 12, 2017 | 60.56 | 61.15 | 60.21 | 60.77 | 2,527,524 | +0.10(+0.16%) |
Oct 11, 2017 | 60.64 | 61.23 | 58.93 | 60.67 | 4,448,725 | -0.05(-0.08%) |
Oct 10, 2017 | 61.18 | 61.27 | 60.60 | 60.72 | 3,279,696 | -0.33(-0.54%) |
Oct 09, 2017 | 61.79 | 62.09 | 60.67 | 61.05 | 3,174,783 | -0.84(-1.36%) |
Oct 06, 2017 | 61.12 | 62.11 | 61.09 | 61.89 | 4,159,341 | +0.88(+1.45%) |
Oct 05, 2017 | 61.00 | 61.57 | 60.81 | 61.01 | 3,977,162 | +0.02(+0.03%) |
Oct 04, 2017 | 60.91 | 61.73 | 60.77 | 60.99 | 5,743,124 | -0.18(-0.29%) |
Oct 03, 2017 | 61.05 | 61.48 | 60.89 | 61.17 | 4,000,003 | +0.16(+0.26%) |