Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.76 | 60.76 | 60.76 | 0 | -0.08(-0.13%) | |
Dec 28, 2017 | 60.78 | 60.94 | 60.07 | 60.84 | 3,239,821 | +0.06(+0.09%) |
Dec 27, 2017 | 61.10 | 61.17 | 60.52 | 60.78 | 5,043,721 | -0.11(-0.17%) |
Dec 26, 2017 | 61.65 | 61.65 | 60.82 | 60.89 | 3,373,172 | -1.02(-1.64%) |
Dec 22, 2017 | 62.24 | 62.33 | 61.78 | 61.91 | 3,439,396 | -0.55(-0.88%) |
Dec 21, 2017 | 61.91 | 62.57 | 61.55 | 62.45 | 3,504,162 | +0.67(+1.09%) |
Dec 20, 2017 | 62.67 | 62.80 | 61.42 | 61.78 | 4,912,305 | -0.50(-0.80%) |
Dec 19, 2017 | 63.43 | 63.44 | 61.79 | 62.28 | 6,187,603 | -1.07(-1.68%) |
Dec 18, 2017 | 64.37 | 64.68 | 63.26 | 63.35 | 6,499,557 | -0.69(-1.08%) |
Dec 15, 2017 | 62.83 | 64.26 | 62.37 | 64.04 | 10,146,608 | +1.63(+2.61%) |
Dec 14, 2017 | 62.09 | 62.81 | 61.93 | 62.40 | 4,936,397 | +0.41(+0.67%) |
Dec 13, 2017 | 62.23 | 62.64 | 61.70 | 61.99 | 5,769,386 | +0.19(+0.31%) |
Dec 12, 2017 | 61.52 | 62.08 | 60.68 | 61.80 | 6,731,435 | +1.18(+1.95%) |
Dec 11, 2017 | 59.63 | 60.63 | 59.63 | 60.62 | 3,805,087 | +0.71(+1.19%) |
Dec 08, 2017 | 59.75 | 60.95 | 59.54 | 59.91 | 6,261,911 | +0.83(+1.40%) |
Dec 07, 2017 | 58.35 | 59.93 | 58.24 | 59.08 | 7,505,173 | +0.79(+1.35%) |
Dec 06, 2017 | 57.08 | 58.36 | 56.29 | 58.30 | 8,641,246 | +1.15(+2.02%) |
Dec 05, 2017 | 55.31 | 58.27 | 54.98 | 57.15 | 8,003,581 | +0.91(+1.62%) |
Dec 04, 2017 | 59.87 | 59.96 | 56.22 | 56.23 | 13,011,785 | -3.22(-5.42%) |
Dec 01, 2017 | 59.46 | 60.16 | 58.90 | 59.46 | 5,672,423 | -0.42(-0.71%) |
Nov 30, 2017 | 60.02 | 60.20 | 58.41 | 59.88 | 9,322,381 | +0.37(+0.63%) |
Nov 29, 2017 | 62.96 | 63.06 | 59.45 | 59.51 | 9,648,393 | -3.80(-6.00%) |
Nov 28, 2017 | 63.35 | 63.78 | 63.19 | 63.31 | 4,143,911 | +0.22(+0.35%) |
Nov 27, 2017 | 63.51 | 63.77 | 62.98 | 63.09 | 4,289,797 | -0.28(-0.44%) |
Nov 24, 2017 | 62.55 | 63.47 | 62.49 | 63.36 | 1,714,016 | +0.85(+1.37%) |
Nov 22, 2017 | 62.29 | 63.63 | 62.27 | 62.51 | 5,969,878 | +0.61(+0.99%) |
Nov 21, 2017 | 61.89 | 62.33 | 61.60 | 61.90 | 3,906,040 | +0.55(+0.89%) |
Nov 20, 2017 | 61.35 | 61.59 | 60.73 | 61.35 | 3,276,491 | -0.16(-0.27%) |
Nov 17, 2017 | 61.42 | 61.84 | 60.63 | 61.51 | 4,390,695 | -0.03(-0.05%) |
Nov 16, 2017 | 60.58 | 61.81 | 60.50 | 61.54 | 4,782,018 | +1.19(+1.97%) |
Nov 15, 2017 | 60.87 | 61.10 | 59.98 | 60.35 | 4,242,357 | -1.09(-1.78%) |
Nov 14, 2017 | 60.81 | 61.80 | 60.26 | 61.45 | 4,754,785 | +0.39(+0.64%) |
Nov 13, 2017 | 60.19 | 61.39 | 60.14 | 61.05 | 3,164,071 | +0.59(+0.98%) |
Nov 10, 2017 | 60.33 | 60.52 | 59.74 | 60.46 | 5,063,254 | -0.30(-0.49%) |
Nov 09, 2017 | 60.93 | 61.59 | 60.06 | 60.75 | 5,649,305 | -1.19(-1.92%) |
Nov 08, 2017 | 59.98 | 62.28 | 59.64 | 61.94 | 13,133,719 | +3.45(+5.89%) |
Nov 07, 2017 | 58.62 | 58.87 | 57.67 | 58.50 | 7,909,271 | +0.09(+0.15%) |
Nov 06, 2017 | 60.85 | 61.15 | 58.26 | 58.41 | 13,487,859 | -2.24(-3.69%) |
Nov 03, 2017 | 64.17 | 64.32 | 59.60 | 60.65 | 19,673,542 | -2.16(-3.44%) |
Nov 02, 2017 | 62.77 | 63.18 | 62.21 | 62.81 | 6,384,654 | +0.12(+0.18%) |
Nov 01, 2017 | 63.04 | 63.12 | 61.66 | 62.69 | 5,354,676 | -0.15(-0.24%) |
Oct 31, 2017 | 62.70 | 63.36 | 62.24 | 62.85 | 7,166,084 | +0.18(+0.29%) |
Oct 30, 2017 | 61.73 | 62.93 | 61.68 | 62.66 | 6,843,358 | +1.11(+1.81%) |
Oct 27, 2017 | 59.84 | 61.68 | 59.84 | 61.55 | 6,434,314 | +2.00(+3.35%) |
Oct 26, 2017 | 59.76 | 60.06 | 59.38 | 59.55 | 5,050,205 | +0.24(+0.40%) |
Oct 25, 2017 | 59.77 | 60.07 | 58.72 | 59.31 | 5,647,263 | -0.88(-1.47%) |
Oct 24, 2017 | 59.44 | 60.77 | 59.25 | 60.20 | 6,354,687 | +1.22(+2.07%) |
Oct 23, 2017 | 60.17 | 60.34 | 58.75 | 58.98 | 4,459,834 | -1.12(-1.87%) |
Oct 20, 2017 | 59.96 | 60.59 | 59.71 | 60.10 | 5,505,450 | +0.61(+1.03%) |
Oct 19, 2017 | 58.49 | 59.53 | 57.92 | 59.49 | 5,339,014 | +0.47(+0.80%) |
Oct 18, 2017 | 59.23 | 59.61 | 58.98 | 59.02 | 4,096,133 | -0.15(-0.26%) |
Oct 17, 2017 | 59.05 | 59.36 | 58.51 | 59.17 | 2,787,165 | +0.17(+0.29%) |
Oct 16, 2017 | 58.65 | 59.47 | 58.55 | 59.00 | 4,730,335 | +0.38(+0.65%) |
Oct 13, 2017 | 59.86 | 59.92 | 58.11 | 58.61 | 7,452,506 | -0.93(-1.56%) |
Oct 12, 2017 | 58.97 | 60.05 | 58.73 | 59.55 | 4,913,968 | +0.66(+1.12%) |
Oct 11, 2017 | 58.80 | 58.91 | 58.08 | 58.88 | 5,881,945 | -0.09(-0.15%) |
Oct 10, 2017 | 58.68 | 59.07 | 58.31 | 58.97 | 5,976,892 | +0.26(+0.44%) |
Oct 09, 2017 | 59.02 | 59.25 | 58.12 | 58.71 | 9,212,040 | -1.99(-3.27%) |
Oct 06, 2017 | 60.20 | 60.82 | 59.78 | 60.70 | 3,998,626 | +0.15(+0.25%) |
Oct 05, 2017 | 60.12 | 60.69 | 59.70 | 60.54 | 4,695,037 | +0.44(+0.73%) |
Oct 04, 2017 | 60.52 | 60.77 | 59.64 | 60.10 | 6,974,521 | -0.79(-1.29%) |
Oct 03, 2017 | 61.04 | 61.21 | 60.41 | 60.89 | 3,934,632 | +0.06(+0.09%) |