Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.33 | 66.33 | 66.33 | 0 | +0.28(+0.42%) | |
Dec 28, 2017 | 65.55 | 66.28 | 65.39 | 66.05 | 26,207 | +0.60(+0.91%) |
Dec 27, 2017 | 65.64 | 66.74 | 65.27 | 65.46 | 29,082 | -0.09(-0.14%) |
Dec 26, 2017 | 65.59 | 65.91 | 65.32 | 65.55 | 22,795 | +0.14(+0.21%) |
Dec 22, 2017 | 64.86 | 65.73 | 64.51 | 65.41 | 33,861 | +0.51(+0.78%) |
Dec 21, 2017 | 65.27 | 65.59 | 64.40 | 64.90 | 55,162 | -0.18(-0.28%) |
Dec 20, 2017 | 65.69 | 65.73 | 64.77 | 65.09 | 79,761 | -0.60(-0.91%) |
Dec 19, 2017 | 66.24 | 66.65 | 64.63 | 65.69 | 133,445 | -0.23(-0.35%) |
Dec 18, 2017 | 66.37 | 66.79 | 65.57 | 65.91 | 102,809 | +0.09(+0.14%) |
Dec 15, 2017 | 65.69 | 66.74 | 65.59 | 65.82 | 248,828 | +0.23(+0.35%) |
Dec 14, 2017 | 66.24 | 66.37 | 64.95 | 65.59 | 63,310 | -0.55(-0.83%) |
Dec 13, 2017 | 66.47 | 67.38 | 66.01 | 66.14 | 53,859 | -0.41(-0.62%) |
Dec 12, 2017 | 65.27 | 67.11 | 65.27 | 66.56 | 85,789 | +1.29(+1.97%) |
Dec 11, 2017 | 65.46 | 65.69 | 64.58 | 65.27 | 52,523 | -0.14(-0.21%) |
Dec 08, 2017 | 65.64 | 65.64 | 64.90 | 65.41 | 63,450 | +0.00(+0.00%) |
Dec 07, 2017 | 64.86 | 66.01 | 64.67 | 28,708 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.86 | 65.87 | 64.77 | 64.90 | 26,563 | +0.00(+0.00%) |
Dec 05, 2017 | 65.87 | 65.87 | 64.35 | 64.90 | 42,547 | -0.78(-1.19%) |
Dec 04, 2017 | 66.93 | 66.93 | 65.69 | 65.69 | 47,255 | -0.41(-0.63%) |
Dec 01, 2017 | 67.06 | 67.06 | 64.67 | 66.10 | 39,632 | -1.01(-1.51%) |
Nov 30, 2017 | 66.28 | 67.34 | 65.78 | 67.11 | 66,943 | +1.10(+1.67%) |
Nov 29, 2017 | 64.54 | 66.60 | 64.12 | 66.01 | 40,110 | +1.56(+2.42%) |
Nov 28, 2017 | 64.31 | 64.86 | 63.57 | 64.44 | 43,701 | +0.41(+0.65%) |
Nov 27, 2017 | 64.63 | 64.67 | 63.94 | 64.03 | 26,701 | -0.55(-0.85%) |
Nov 24, 2017 | 64.44 | 64.58 | 63.57 | 64.58 | 13,900 | +0.28(+0.43%) |
Nov 22, 2017 | 64.31 | 65.32 | 64.26 | 64.31 | 34,978 | +0.14(+0.21%) |
Nov 21, 2017 | 63.80 | 65.13 | 63.16 | 64.17 | 118,050 | +0.60(+0.94%) |
Nov 20, 2017 | 63.16 | 63.66 | 62.70 | 63.57 | 40,141 | +0.32(+0.51%) |
Nov 17, 2017 | 62.52 | 63.39 | 62.42 | 63.25 | 42,938 | +0.32(+0.51%) |
Nov 16, 2017 | 62.33 | 63.99 | 62.33 | 62.93 | 46,760 | +0.92(+1.48%) |
Nov 15, 2017 | 62.10 | 62.38 | 61.51 | 62.01 | 46,985 | -0.23(-0.37%) |
Nov 14, 2017 | 62.47 | 62.74 | 61.87 | 62.24 | 31,779 | -0.50(-0.80%) |
Nov 13, 2017 | 62.19 | 62.93 | 61.69 | 62.74 | 60,799 | +0.27(+0.44%) |
Nov 10, 2017 | 62.47 | 63.70 | 62.33 | 62.47 | 39,529 | -0.14(-0.22%) |
Nov 09, 2017 | 61.05 | 62.83 | 61.05 | 62.61 | 54,225 | +1.24(+2.01%) |
Nov 08, 2017 | 60.13 | 61.69 | 60.13 | 61.37 | 160,170 | +0.82(+1.36%) |
Nov 07, 2017 | 60.91 | 60.93 | 59.03 | 60.54 | 120,611 | -0.27(-0.45%) |
Nov 06, 2017 | 60.50 | 60.87 | 59.86 | 60.82 | 75,394 | +0.09(+0.15%) |
Nov 03, 2017 | 64.99 | 64.99 | 60.45 | 60.73 | 115,597 | -5.27(-7.98%) |
Nov 02, 2017 | 62.19 | 66.27 | 61.69 | 65.99 | 94,788 | +3.66(+5.88%) |
Nov 01, 2017 | 62.79 | 62.79 | 61.42 | 62.33 | 83,979 | +0.09(+0.15%) |
Oct 31, 2017 | 61.23 | 62.47 | 61.23 | 62.24 | 73,688 | +1.28(+2.10%) |
Oct 30, 2017 | 62.24 | 62.24 | 60.45 | 60.96 | 63,871 | -1.33(-2.13%) |
Oct 27, 2017 | 61.14 | 62.38 | 61.14 | 62.29 | 55,659 | +1.19(+1.95%) |
Oct 26, 2017 | 60.64 | 61.51 | 60.45 | 61.09 | 60,778 | +0.60(+0.98%) |
Oct 25, 2017 | 60.36 | 60.54 | 59.95 | 60.50 | 38,836 | +0.00(+0.00%) |
Oct 24, 2017 | 60.27 | 60.66 | 59.86 | 60.50 | 47,041 | +0.14(+0.23%) |
Oct 23, 2017 | 60.41 | 60.93 | 60.06 | 60.36 | 46,985 | -0.14(-0.23%) |
Oct 20, 2017 | 60.18 | 60.91 | 60.16 | 60.50 | 74,964 | +0.69(+1.15%) |
Oct 19, 2017 | 59.13 | 60.00 | 58.96 | 59.81 | 78,281 | +0.55(+0.93%) |
Oct 18, 2017 | 58.62 | 59.40 | 58.48 | 59.26 | 50,718 | +0.96(+1.65%) |
Oct 17, 2017 | 58.21 | 58.48 | 57.66 | 58.30 | 68,151 | +0.00(+0.00%) |
Oct 16, 2017 | 58.16 | 58.39 | 57.71 | 58.30 | 40,161 | +0.18(+0.32%) |
Oct 13, 2017 | 57.98 | 58.44 | 57.50 | 58.12 | 60,232 | +0.05(+0.08%) |
Oct 12, 2017 | 57.34 | 58.44 | 56.65 | 58.07 | 88,810 | +0.55(+0.96%) |
Oct 11, 2017 | 57.11 | 58.25 | 56.84 | 57.52 | 216,080 | +0.32(+0.56%) |
Oct 10, 2017 | 57.48 | 57.89 | 56.88 | 57.20 | 61,625 | +0.00(+0.00%) |
Oct 09, 2017 | 58.16 | 58.16 | 56.88 | 57.20 | 62,236 | -0.96(-1.65%) |
Oct 06, 2017 | 58.30 | 58.67 | 57.57 | 58.16 | 80,248 | -0.32(-0.55%) |
Oct 05, 2017 | 57.89 | 58.53 | 57.34 | 58.48 | 70,917 | +0.73(+1.27%) |
Oct 04, 2017 | 58.16 | 58.58 | 57.16 | 57.75 | 69,335 | -0.23(-0.39%) |
Oct 03, 2017 | 57.61 | 58.07 | 56.79 | 57.98 | 73,255 | +0.46(+0.80%) |