Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.80 | 63.80 | 63.80 | 0 | -0.32(-0.49%) | |
Dec 28, 2017 | 64.11 | 64.14 | 63.71 | 64.12 | 638,583 | +0.14(+0.22%) |
Dec 27, 2017 | 63.89 | 64.13 | 63.83 | 63.97 | 1,092,584 | +0.05(+0.07%) |
Dec 26, 2017 | 63.98 | 64.12 | 63.74 | 63.93 | 560,568 | -0.09(-0.15%) |
Dec 22, 2017 | 64.08 | 64.20 | 63.56 | 64.02 | 1,284,815 | -0.16(-0.25%) |
Dec 21, 2017 | 64.17 | 64.52 | 63.94 | 64.18 | 1,580,323 | +0.11(+0.18%) |
Dec 20, 2017 | 64.46 | 64.77 | 63.84 | 64.07 | 1,434,423 | -0.33(-0.52%) |
Dec 19, 2017 | 64.58 | 64.69 | 64.15 | 64.40 | 1,523,667 | +0.09(+0.13%) |
Dec 18, 2017 | 64.53 | 65.12 | 64.14 | 64.32 | 2,426,174 | +0.05(+0.07%) |
Dec 15, 2017 | 63.69 | 64.51 | 63.39 | 64.27 | 3,021,245 | +1.05(+1.65%) |
Dec 14, 2017 | 63.38 | 63.77 | 63.09 | 63.22 | 1,864,871 | -0.16(-0.25%) |
Dec 13, 2017 | 63.91 | 64.32 | 63.35 | 63.38 | 1,772,206 | -0.36(-0.57%) |
Dec 12, 2017 | 63.75 | 63.84 | 63.21 | 63.75 | 2,294,380 | +0.06(+0.09%) |
Dec 11, 2017 | 64.10 | 64.40 | 63.19 | 63.69 | 2,533,974 | -0.36(-0.56%) |
Dec 08, 2017 | 64.05 | 64.21 | 63.36 | 64.05 | 2,309,732 | +0.64(+1.00%) |
Dec 07, 2017 | 62.65 | 63.58 | 62.52 | 63.41 | 2,413,812 | +0.78(+1.24%) |
Dec 06, 2017 | 62.62 | 62.97 | 62.36 | 62.63 | 1,777,982 | +0.06(+0.09%) |
Dec 05, 2017 | 62.93 | 63.69 | 62.48 | 62.58 | 2,507,924 | -0.39(-0.62%) |
Dec 04, 2017 | 65.53 | 65.75 | 62.91 | 62.97 | 3,050,174 | -2.33(-3.57%) |
Dec 01, 2017 | 65.77 | 66.54 | 64.42 | 65.30 | 2,647,408 | -0.52(-0.79%) |
Nov 30, 2017 | 65.56 | 66.15 | 64.84 | 65.82 | 2,000,274 | +0.52(+0.80%) |
Nov 29, 2017 | 67.02 | 67.34 | 65.07 | 65.30 | 2,003,179 | -1.81(-2.69%) |
Nov 28, 2017 | 66.12 | 67.42 | 65.99 | 67.10 | 2,602,034 | +1.22(+1.85%) |
Nov 27, 2017 | 65.80 | 66.06 | 65.75 | 65.88 | 1,514,107 | -0.05(-0.07%) |
Nov 24, 2017 | 65.44 | 65.96 | 65.38 | 65.93 | 1,068,205 | +0.64(+0.98%) |
Nov 22, 2017 | 65.72 | 65.88 | 64.92 | 65.30 | 3,199,877 | -1.16(-1.75%) |
Nov 21, 2017 | 66.59 | 67.31 | 64.35 | 66.45 | 5,607,706 | -0.05(-0.07%) |
Nov 20, 2017 | 65.86 | 66.76 | 65.56 | 66.50 | 4,352,435 | +1.11(+1.70%) |
Nov 17, 2017 | 65.14 | 65.68 | 64.91 | 65.39 | 1,917,912 | +0.05(+0.07%) |
Nov 16, 2017 | 64.16 | 65.54 | 64.12 | 65.34 | 2,386,356 | +1.36(+2.12%) |
Nov 15, 2017 | 63.96 | 64.22 | 63.60 | 63.98 | 2,148,481 | -0.14(-0.22%) |
Nov 14, 2017 | 63.67 | 64.45 | 63.58 | 64.13 | 2,552,395 | +0.31(+0.49%) |
Nov 13, 2017 | 63.17 | 64.06 | 62.98 | 63.81 | 1,616,269 | +0.30(+0.48%) |
Nov 10, 2017 | 64.02 | 64.24 | 63.40 | 63.51 | 1,793,174 | -0.63(-0.98%) |
Nov 09, 2017 | 64.56 | 64.62 | 63.60 | 64.14 | 1,751,656 | -0.61(-0.94%) |
Nov 08, 2017 | 64.73 | 64.95 | 64.42 | 64.74 | 1,028,445 | -0.13(-0.21%) |
Nov 07, 2017 | 64.94 | 65.25 | 64.68 | 64.88 | 1,006,195 | +0.03(+0.04%) |
Nov 06, 2017 | 64.90 | 65.07 | 64.52 | 64.85 | 1,047,502 | -0.14(-0.22%) |
Nov 03, 2017 | 64.72 | 65.28 | 64.65 | 64.99 | 1,128,039 | +0.23(+0.35%) |
Nov 02, 2017 | 64.72 | 65.00 | 64.46 | 64.76 | 1,953,409 | +0.10(+0.16%) |
Nov 01, 2017 | 64.83 | 65.06 | 64.49 | 64.66 | 1,428,604 | -0.01(-0.01%) |
Oct 31, 2017 | 64.39 | 64.80 | 64.20 | 64.67 | 1,698,371 | +0.51(+0.80%) |
Oct 30, 2017 | 64.45 | 64.57 | 63.78 | 64.15 | 890,622 | -0.46(-0.71%) |
Oct 27, 2017 | 64.46 | 64.65 | 64.08 | 64.61 | 1,515,918 | +0.25(+0.38%) |
Oct 26, 2017 | 64.19 | 64.48 | 63.88 | 64.36 | 1,491,886 | +0.30(+0.47%) |
Oct 25, 2017 | 64.54 | 65.13 | 63.72 | 64.06 | 1,888,342 | +0.07(+0.10%) |
Oct 24, 2017 | 63.98 | 64.21 | 63.57 | 63.99 | 2,078,322 | +0.29(+0.45%) |
Oct 23, 2017 | 64.12 | 64.33 | 63.62 | 63.71 | 1,333,475 | -0.22(-0.34%) |
Oct 20, 2017 | 63.87 | 64.19 | 63.76 | 63.93 | 1,584,419 | +0.35(+0.55%) |
Oct 19, 2017 | 63.16 | 63.66 | 62.80 | 63.57 | 1,429,784 | +0.42(+0.66%) |
Oct 18, 2017 | 63.10 | 63.29 | 62.80 | 63.16 | 1,210,284 | +0.30(+0.48%) |
Oct 17, 2017 | 63.38 | 63.38 | 62.73 | 62.85 | 1,800,836 | -0.75(-1.18%) |
Oct 16, 2017 | 63.88 | 64.04 | 63.47 | 63.60 | 1,550,068 | -0.08(-0.12%) |
Oct 13, 2017 | 64.29 | 64.47 | 63.58 | 63.68 | 992,202 | -0.52(-0.81%) |
Oct 12, 2017 | 63.36 | 64.26 | 63.25 | 64.20 | 1,530,643 | +0.87(+1.38%) |
Oct 11, 2017 | 63.38 | 63.66 | 63.06 | 63.33 | 1,888,117 | +0.02(+0.03%) |
Oct 10, 2017 | 63.38 | 63.56 | 62.95 | 63.31 | 1,202,507 | +0.04(+0.06%) |
Oct 09, 2017 | 63.20 | 63.47 | 62.76 | 63.27 | 1,622,496 | +0.19(+0.30%) |
Oct 06, 2017 | 62.43 | 63.10 | 62.41 | 63.08 | 1,478,155 | +0.63(+1.00%) |
Oct 05, 2017 | 62.60 | 62.73 | 62.28 | 62.45 | 2,076,719 | -0.12(-0.20%) |
Oct 04, 2017 | 61.93 | 62.61 | 61.93 | 62.58 | 784,395 | +0.65(+1.04%) |
Oct 03, 2017 | 61.84 | 62.53 | 61.84 | 61.93 | 1,280,255 | +0.27(+0.43%) |