Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.45 | 65.45 | 65.45 | 0 | -0.71(-1.07%) | |
Dec 28, 2017 | 66.17 | 66.21 | 65.44 | 66.16 | 135,422 | +0.11(+0.17%) |
Dec 27, 2017 | 65.90 | 66.55 | 65.57 | 66.05 | 120,008 | +0.12(+0.19%) |
Dec 26, 2017 | 66.07 | 66.81 | 65.90 | 65.92 | 127,121 | -0.19(-0.28%) |
Dec 22, 2017 | 65.87 | 66.76 | 65.72 | 66.11 | 137,793 | +0.08(+0.11%) |
Dec 21, 2017 | 65.73 | 66.34 | 65.30 | 66.04 | 141,787 | +0.52(+0.79%) |
Dec 20, 2017 | 65.70 | 65.76 | 64.98 | 65.52 | 158,067 | +0.22(+0.33%) |
Dec 19, 2017 | 65.19 | 66.13 | 65.08 | 65.30 | 205,957 | +0.23(+0.35%) |
Dec 18, 2017 | 65.27 | 65.51 | 64.74 | 65.08 | 314,797 | +0.62(+0.96%) |
Dec 15, 2017 | 63.86 | 65.00 | 63.82 | 64.46 | 1,170,944 | +0.98(+1.54%) |
Dec 14, 2017 | 63.79 | 64.41 | 63.29 | 63.48 | 340,077 | -0.15(-0.23%) |
Dec 13, 2017 | 63.90 | 64.21 | 63.40 | 63.63 | 305,151 | -0.20(-0.31%) |
Dec 12, 2017 | 63.79 | 64.74 | 63.45 | 63.82 | 238,602 | +0.31(+0.49%) |
Dec 11, 2017 | 63.38 | 63.62 | 62.96 | 63.51 | 411,721 | +0.15(+0.24%) |
Dec 08, 2017 | 63.59 | 63.71 | 62.91 | 63.36 | 267,541 | +0.00(+0.00%) |
Dec 07, 2017 | 63.57 | 63.93 | 63.10 | 223,477 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.13 | 64.24 | 63.35 | 63.52 | 146,724 | -0.66(-1.02%) |
Dec 05, 2017 | 65.34 | 65.35 | 64.07 | 64.18 | 178,726 | -1.16(-1.78%) |
Dec 04, 2017 | 65.29 | 65.87 | 64.69 | 65.34 | 481,460 | +1.09(+1.69%) |
Dec 01, 2017 | 64.69 | 64.69 | 62.55 | 64.25 | 220,619 | -0.53(-0.81%) |
Nov 30, 2017 | 65.31 | 65.31 | 64.50 | 64.78 | 176,595 | -0.12(-0.19%) |
Nov 29, 2017 | 64.72 | 65.43 | 64.52 | 64.90 | 150,975 | +0.14(+0.22%) |
Nov 28, 2017 | 62.93 | 64.83 | 62.93 | 64.76 | 219,102 | +1.89(+3.01%) |
Nov 27, 2017 | 63.11 | 63.52 | 62.83 | 62.87 | 527,373 | -0.24(-0.39%) |
Nov 24, 2017 | 63.06 | 63.34 | 62.59 | 63.11 | 115,648 | +0.24(+0.39%) |
Nov 22, 2017 | 63.18 | 63.46 | 62.62 | 62.87 | 150,172 | -0.14(-0.22%) |
Nov 21, 2017 | 62.97 | 63.45 | 62.61 | 63.01 | 198,716 | +0.47(+0.75%) |
Nov 20, 2017 | 62.84 | 63.08 | 62.29 | 62.54 | 169,331 | -0.41(-0.66%) |
Nov 17, 2017 | 61.85 | 63.12 | 61.85 | 62.95 | 313,862 | +0.67(+1.07%) |
Nov 16, 2017 | 62.05 | 62.64 | 61.44 | 62.29 | 483,640 | +0.44(+0.71%) |
Nov 15, 2017 | 61.62 | 62.35 | 61.39 | 61.84 | 498,051 | -0.28(-0.45%) |
Nov 14, 2017 | 62.29 | 63.14 | 62.05 | 62.13 | 347,471 | -0.56(-0.90%) |
Nov 13, 2017 | 62.35 | 62.92 | 62.13 | 62.69 | 637,086 | -0.22(-0.34%) |
Nov 10, 2017 | 64.75 | 65.08 | 62.53 | 62.90 | 607,850 | -2.33(-3.58%) |
Nov 09, 2017 | 65.33 | 65.94 | 63.76 | 65.24 | 758,996 | +1.28(+1.99%) |
Nov 08, 2017 | 63.45 | 64.03 | 63.22 | 63.96 | 384,948 | +0.21(+0.32%) |
Nov 07, 2017 | 64.27 | 65.06 | 63.61 | 63.76 | 398,682 | -0.68(-1.06%) |
Nov 06, 2017 | 64.19 | 64.94 | 63.91 | 64.44 | 290,701 | -0.02(-0.03%) |
Nov 03, 2017 | 65.63 | 65.84 | 63.98 | 64.46 | 266,072 | -1.46(-2.22%) |
Nov 02, 2017 | 63.75 | 65.98 | 63.75 | 65.92 | 353,639 | +2.21(+3.47%) |
Nov 01, 2017 | 65.10 | 65.34 | 63.67 | 63.71 | 376,833 | -1.33(-2.05%) |
Oct 31, 2017 | 66.89 | 66.89 | 64.98 | 65.04 | 339,723 | -0.40(-0.62%) |
Oct 30, 2017 | 65.23 | 65.76 | 64.94 | 65.44 | 288,523 | -0.17(-0.26%) |
Oct 27, 2017 | 66.09 | 66.43 | 65.30 | 65.61 | 300,085 | -0.50(-0.75%) |
Oct 26, 2017 | 65.28 | 66.40 | 64.87 | 66.11 | 384,849 | +1.27(+1.95%) |
Oct 25, 2017 | 65.35 | 65.61 | 64.11 | 64.84 | 292,751 | -0.67(-1.02%) |
Oct 24, 2017 | 64.24 | 65.62 | 64.24 | 65.51 | 250,326 | +1.53(+2.39%) |
Oct 23, 2017 | 64.24 | 64.71 | 63.96 | 63.98 | 192,424 | -0.31(-0.48%) |
Oct 20, 2017 | 64.81 | 64.88 | 64.09 | 64.29 | 166,899 | +0.04(+0.06%) |
Oct 19, 2017 | 63.04 | 64.28 | 63.04 | 64.25 | 318,571 | +0.88(+1.39%) |
Oct 18, 2017 | 63.58 | 63.83 | 63.09 | 63.37 | 265,612 | -0.24(-0.38%) |
Oct 17, 2017 | 63.76 | 63.86 | 63.25 | 63.62 | 426,413 | -0.31(-0.48%) |
Oct 16, 2017 | 64.00 | 64.82 | 63.73 | 63.93 | 374,599 | +0.20(+0.31%) |
Oct 13, 2017 | 64.23 | 64.46 | 63.64 | 63.73 | 218,647 | -0.48(-0.74%) |
Oct 12, 2017 | 64.21 | 64.56 | 63.96 | 64.21 | 207,994 | -0.12(-0.19%) |
Oct 11, 2017 | 64.27 | 64.69 | 64.00 | 64.33 | 384,909 | +0.10(+0.16%) |
Oct 10, 2017 | 64.47 | 64.47 | 63.80 | 64.23 | 201,121 | +0.18(+0.28%) |
Oct 09, 2017 | 64.26 | 65.55 | 63.53 | 64.05 | 522,036 | -0.09(-0.15%) |
Oct 06, 2017 | 63.83 | 64.57 | 63.72 | 64.14 | 333,552 | -0.02(-0.03%) |
Oct 05, 2017 | 64.35 | 64.87 | 63.97 | 64.16 | 202,556 | -0.04(-0.06%) |
Oct 04, 2017 | 64.73 | 65.29 | 64.11 | 64.20 | 298,040 | -0.60(-0.93%) |
Oct 03, 2017 | 64.71 | 65.22 | 64.66 | 64.80 | 248,964 | +0.09(+0.14%) |