Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 67.63 | 67.63 | 67.63 | 0 | -0.64(-0.94%) | |
Dec 28, 2017 | 68.14 | 68.33 | 67.50 | 68.27 | 301,935 | -0.04(-0.06%) |
Dec 27, 2017 | 67.91 | 68.33 | 67.56 | 68.31 | 319,923 | +0.48(+0.71%) |
Dec 26, 2017 | 68.14 | 68.78 | 67.74 | 67.83 | 257,735 | -0.31(-0.45%) |
Dec 22, 2017 | 67.48 | 68.23 | 66.92 | 68.14 | 254,310 | +0.86(+1.28%) |
Dec 21, 2017 | 67.65 | 67.65 | 66.64 | 67.28 | 539,869 | -0.21(-0.31%) |
Dec 20, 2017 | 68.01 | 68.70 | 67.48 | 67.48 | 558,226 | -0.02(-0.02%) |
Dec 19, 2017 | 66.58 | 67.62 | 66.41 | 67.50 | 712,391 | +0.93(+1.40%) |
Dec 18, 2017 | 65.82 | 66.66 | 65.69 | 66.57 | 848,529 | +1.04(+1.58%) |
Dec 15, 2017 | 65.25 | 65.83 | 65.14 | 65.53 | 870,609 | +0.39(+0.60%) |
Dec 14, 2017 | 66.35 | 66.35 | 64.98 | 65.14 | 644,293 | -0.76(-1.16%) |
Dec 13, 2017 | 65.43 | 66.56 | 65.43 | 65.90 | 748,735 | +0.21(+0.32%) |
Dec 12, 2017 | 65.95 | 66.09 | 65.46 | 65.69 | 545,184 | +0.02(+0.04%) |
Dec 11, 2017 | 66.30 | 66.42 | 65.46 | 65.67 | 766,061 | -0.60(-0.91%) |
Dec 08, 2017 | 66.37 | 66.66 | 65.95 | 66.27 | 433,786 | +0.34(+0.51%) |
Dec 07, 2017 | 64.91 | 66.22 | 64.66 | 65.93 | 605,558 | +1.27(+1.96%) |
Dec 06, 2017 | 64.70 | 65.26 | 64.46 | 64.66 | 451,965 | +0.05(+0.07%) |
Dec 05, 2017 | 65.54 | 65.80 | 64.55 | 64.62 | 771,919 | -0.88(-1.34%) |
Dec 04, 2017 | 66.49 | 67.01 | 65.45 | 65.49 | 1,204,555 | -0.67(-1.02%) |
Dec 01, 2017 | 66.10 | 66.18 | 64.25 | 66.17 | 805,902 | -0.10(-0.16%) |
Nov 30, 2017 | 65.50 | 66.51 | 65.13 | 66.27 | 828,019 | +1.13(+1.74%) |
Nov 29, 2017 | 64.12 | 65.23 | 63.72 | 65.14 | 576,010 | +1.10(+1.72%) |
Nov 28, 2017 | 62.20 | 64.13 | 62.09 | 64.04 | 650,048 | +1.88(+3.02%) |
Nov 27, 2017 | 62.09 | 62.45 | 61.80 | 62.16 | 724,427 | +0.05(+0.08%) |
Nov 24, 2017 | 62.51 | 62.65 | 62.04 | 62.11 | 237,052 | -0.18(-0.30%) |
Nov 22, 2017 | 62.38 | 62.70 | 62.17 | 62.29 | 427,809 | -0.03(-0.05%) |
Nov 21, 2017 | 61.92 | 62.39 | 61.53 | 62.33 | 547,066 | +0.75(+1.21%) |
Nov 20, 2017 | 61.39 | 61.96 | 61.20 | 61.58 | 710,147 | +0.23(+0.38%) |
Nov 17, 2017 | 63.73 | 63.73 | 61.15 | 61.35 | 1,328,169 | -2.78(-4.34%) |
Nov 16, 2017 | 62.32 | 64.28 | 61.94 | 64.13 | 1,153,697 | +1.84(+2.95%) |
Nov 15, 2017 | 63.12 | 63.15 | 62.22 | 62.29 | 408,185 | -1.06(-1.68%) |
Nov 14, 2017 | 63.36 | 63.75 | 63.23 | 63.35 | 719,400 | -0.04(-0.06%) |
Nov 13, 2017 | 62.74 | 63.63 | 62.70 | 63.39 | 754,925 | +0.34(+0.54%) |
Nov 10, 2017 | 62.58 | 63.20 | 62.54 | 63.05 | 483,959 | +0.01(+0.01%) |
Nov 09, 2017 | 63.76 | 64.01 | 62.93 | 63.04 | 825,683 | -1.04(-1.62%) |
Nov 08, 2017 | 64.33 | 64.42 | 63.69 | 64.08 | 923,158 | -0.50(-0.77%) |
Nov 07, 2017 | 65.82 | 66.00 | 64.49 | 64.57 | 812,893 | -1.41(-2.14%) |
Nov 06, 2017 | 65.76 | 66.07 | 65.30 | 65.99 | 540,686 | +0.21(+0.32%) |
Nov 03, 2017 | 66.31 | 66.55 | 65.46 | 65.78 | 545,192 | -0.44(-0.66%) |
Nov 02, 2017 | 65.33 | 66.27 | 64.93 | 66.22 | 929,893 | +0.93(+1.42%) |
Nov 01, 2017 | 65.36 | 65.84 | 65.12 | 65.29 | 921,805 | +0.52(+0.80%) |
Oct 31, 2017 | 65.48 | 65.65 | 64.75 | 64.77 | 1,409,480 | -0.85(-1.29%) |
Oct 30, 2017 | 66.98 | 67.05 | 65.35 | 65.62 | 829,625 | -1.70(-2.53%) |
Oct 27, 2017 | 66.47 | 67.70 | 66.07 | 67.32 | 1,051,198 | +0.91(+1.37%) |
Oct 26, 2017 | 65.36 | 66.65 | 65.36 | 66.41 | 793,218 | +1.30(+2.00%) |
Oct 25, 2017 | 65.69 | 66.61 | 64.89 | 65.11 | 986,332 | -0.32(-0.49%) |
Oct 24, 2017 | 67.16 | 67.70 | 64.71 | 65.43 | 1,771,578 | -0.83(-1.25%) |
Oct 23, 2017 | 66.75 | 66.88 | 65.79 | 66.26 | 1,073,236 | -0.57(-0.85%) |
Oct 20, 2017 | 66.45 | 67.02 | 66.03 | 66.83 | 770,626 | +0.70(+1.06%) |
Oct 19, 2017 | 64.74 | 66.20 | 64.37 | 66.12 | 1,000,937 | +0.89(+1.36%) |
Oct 18, 2017 | 64.12 | 65.35 | 63.99 | 65.24 | 986,096 | +1.49(+2.33%) |
Oct 17, 2017 | 63.47 | 63.93 | 62.86 | 63.75 | 1,010,118 | +0.15(+0.24%) |
Oct 16, 2017 | 64.88 | 65.16 | 62.84 | 63.60 | 914,178 | -1.13(-1.75%) |
Oct 13, 2017 | 67.50 | 67.55 | 64.57 | 64.73 | 921,987 | -2.26(-3.37%) |
Oct 12, 2017 | 66.41 | 67.25 | 66.23 | 66.99 | 459,159 | +0.35(+0.53%) |
Oct 11, 2017 | 67.09 | 67.32 | 66.52 | 66.64 | 428,978 | -0.30(-0.44%) |
Oct 10, 2017 | 67.02 | 67.15 | 66.65 | 66.94 | 414,212 | +0.43(+0.65%) |
Oct 09, 2017 | 66.67 | 67.03 | 66.06 | 66.51 | 291,643 | -0.10(-0.14%) |
Oct 06, 2017 | 66.46 | 67.05 | 66.41 | 66.60 | 492,780 | +0.02(+0.02%) |
Oct 05, 2017 | 66.26 | 66.85 | 66.03 | 66.59 | 584,113 | +0.29(+0.43%) |
Oct 04, 2017 | 67.64 | 67.71 | 66.27 | 66.30 | 1,057,646 | -1.49(-2.19%) |
Oct 03, 2017 | 67.89 | 68.16 | 67.47 | 67.78 | 499,677 | -0.03(-0.05%) |