Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.37 | 63.37 | 63.37 | 0 | -1.66(-2.55%) | |
Dec 28, 2017 | 65.25 | 65.41 | 64.71 | 65.03 | 242,795 | -0.09(-0.14%) |
Dec 27, 2017 | 65.87 | 66.11 | 64.93 | 65.12 | 193,807 | -0.56(-0.85%) |
Dec 26, 2017 | 65.67 | 66.17 | 65.08 | 65.68 | 150,229 | -0.26(-0.39%) |
Dec 22, 2017 | 65.84 | 66.16 | 65.17 | 65.94 | 241,022 | +0.25(+0.38%) |
Dec 21, 2017 | 66.05 | 66.41 | 65.61 | 65.69 | 196,192 | -0.37(-0.55%) |
Dec 20, 2017 | 65.69 | 66.23 | 65.56 | 66.06 | 380,912 | +0.36(+0.54%) |
Dec 19, 2017 | 65.95 | 66.64 | 65.39 | 65.70 | 352,347 | -0.07(-0.11%) |
Dec 18, 2017 | 67.20 | 67.63 | 65.41 | 65.77 | 334,898 | -0.87(-1.31%) |
Dec 15, 2017 | 64.25 | 67.32 | 64.11 | 66.64 | 1,165,759 | +2.28(+3.54%) |
Dec 14, 2017 | 66.51 | 66.94 | 64.17 | 64.36 | 1,026,817 | -2.46(-3.68%) |
Dec 13, 2017 | 66.37 | 67.25 | 65.92 | 66.82 | 491,235 | +0.44(+0.66%) |
Dec 12, 2017 | 66.63 | 66.94 | 66.23 | 66.38 | 286,620 | -0.08(-0.12%) |
Dec 11, 2017 | 66.17 | 66.59 | 65.30 | 66.46 | 332,202 | +0.23(+0.35%) |
Dec 08, 2017 | 66.43 | 66.79 | 66.08 | 66.23 | 332,403 | +0.76(+1.16%) |
Dec 07, 2017 | 64.76 | 66.92 | 64.00 | 65.47 | 282,065 | +0.89(+1.38%) |
Dec 06, 2017 | 64.78 | 65.29 | 63.77 | 64.58 | 552,052 | -0.41(-0.63%) |
Dec 05, 2017 | 64.57 | 66.12 | 64.57 | 64.99 | 297,828 | +0.20(+0.31%) |
Dec 04, 2017 | 68.15 | 68.15 | 64.45 | 64.79 | 422,506 | -2.56(-3.80%) |
Dec 01, 2017 | 67.95 | 68.55 | 66.19 | 67.35 | 592,072 | +0.71(+1.07%) |
Nov 30, 2017 | 65.40 | 67.21 | 64.98 | 66.64 | 829,816 | +1.66(+2.55%) |
Nov 29, 2017 | 67.95 | 68.06 | 64.59 | 64.98 | 1,249,842 | -2.86(-4.22%) |
Nov 28, 2017 | 69.09 | 69.50 | 67.65 | 67.84 | 696,053 | -1.13(-1.64%) |
Nov 27, 2017 | 70.05 | 70.09 | 68.96 | 68.97 | 400,278 | -1.18(-1.68%) |
Nov 24, 2017 | 70.33 | 70.95 | 69.95 | 70.15 | 97,403 | -0.10(-0.14%) |
Nov 22, 2017 | 69.90 | 71.03 | 69.56 | 70.25 | 277,909 | +0.36(+0.52%) |
Nov 21, 2017 | 69.40 | 70.58 | 69.28 | 69.89 | 308,251 | +0.82(+1.19%) |
Nov 20, 2017 | 68.96 | 69.11 | 68.38 | 69.07 | 286,605 | +0.43(+0.63%) |
Nov 17, 2017 | 69.46 | 70.64 | 68.62 | 68.64 | 364,641 | -0.85(-1.22%) |
Nov 16, 2017 | 67.37 | 70.13 | 67.37 | 69.49 | 1,044,016 | +2.25(+3.35%) |
Nov 15, 2017 | 66.18 | 67.49 | 65.50 | 67.24 | 358,123 | +0.66(+0.99%) |
Nov 14, 2017 | 66.44 | 66.94 | 65.34 | 66.58 | 464,497 | -0.37(-0.55%) |
Nov 13, 2017 | 66.26 | 67.05 | 65.71 | 66.95 | 592,326 | +1.26(+1.92%) |
Nov 10, 2017 | 64.84 | 66.09 | 64.42 | 65.69 | 516,233 | +0.73(+1.12%) |
Nov 09, 2017 | 66.27 | 66.71 | 64.51 | 64.96 | 444,119 | -1.97(-2.94%) |
Nov 08, 2017 | 64.99 | 67.42 | 63.93 | 66.93 | 1,377,239 | +1.03(+1.56%) |
Nov 07, 2017 | 70.70 | 70.92 | 64.09 | 65.90 | 2,294,238 | -4.98(-7.03%) |
Nov 06, 2017 | 71.69 | 72.00 | 70.77 | 70.88 | 587,503 | -0.90(-1.25%) |
Nov 03, 2017 | 71.70 | 72.33 | 71.31 | 71.78 | 616,102 | +0.06(+0.08%) |
Nov 02, 2017 | 70.17 | 72.06 | 70.02 | 71.72 | 839,859 | +1.34(+1.90%) |
Nov 01, 2017 | 75.57 | 75.57 | 70.01 | 70.38 | 702,253 | -4.85(-6.45%) |
Oct 31, 2017 | 74.79 | 75.64 | 73.64 | 75.23 | 490,196 | +0.22(+0.29%) |
Oct 30, 2017 | 72.55 | 75.19 | 71.34 | 75.01 | 773,603 | +2.75(+3.81%) |
Oct 27, 2017 | 75.41 | 75.94 | 70.65 | 72.26 | 1,144,275 | -3.07(-4.08%) |
Oct 26, 2017 | 77.04 | 78.50 | 72.15 | 75.33 | 2,756,375 | -5.92(-7.29%) |
Oct 25, 2017 | 81.60 | 81.82 | 80.08 | 81.25 | 821,473 | -0.62(-0.76%) |
Oct 24, 2017 | 81.19 | 81.88 | 81.01 | 81.87 | 292,159 | +0.97(+1.20%) |
Oct 23, 2017 | 81.16 | 81.73 | 80.51 | 80.90 | 204,677 | -0.18(-0.22%) |
Oct 20, 2017 | 80.45 | 81.47 | 80.45 | 81.08 | 255,733 | +1.44(+1.81%) |
Oct 19, 2017 | 80.22 | 80.36 | 78.77 | 79.64 | 232,856 | -1.08(-1.34%) |
Oct 18, 2017 | 80.51 | 81.27 | 80.25 | 80.72 | 221,032 | +0.42(+0.52%) |
Oct 17, 2017 | 79.21 | 80.67 | 78.92 | 80.30 | 209,047 | +0.96(+1.21%) |
Oct 16, 2017 | 80.32 | 80.90 | 78.97 | 79.34 | 188,507 | -0.67(-0.84%) |
Oct 13, 2017 | 79.44 | 80.16 | 78.75 | 80.01 | 240,824 | +0.56(+0.70%) |
Oct 12, 2017 | 79.27 | 80.69 | 79.18 | 79.45 | 275,635 | +0.00(+0.00%) |
Oct 11, 2017 | 78.81 | 79.47 | 78.55 | 79.45 | 306,393 | +0.60(+0.76%) |
Oct 10, 2017 | 81.02 | 81.02 | 78.53 | 78.85 | 403,777 | -1.77(-2.20%) |
Oct 09, 2017 | 81.02 | 81.78 | 80.37 | 80.62 | 281,040 | -0.40(-0.49%) |
Oct 06, 2017 | 79.51 | 81.20 | 79.40 | 81.02 | 267,248 | +1.14(+1.43%) |
Oct 05, 2017 | 79.95 | 79.95 | 79.23 | 79.88 | 254,915 | +0.20(+0.25%) |
Oct 04, 2017 | 79.90 | 80.15 | 78.67 | 79.68 | 220,332 | -0.26(-0.33%) |
Oct 03, 2017 | 79.29 | 80.22 | 78.20 | 79.94 | 343,645 | +0.48(+0.60%) |