Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.59 | 61.59 | 61.59 | 0 | -0.56(-0.90%) | |
Dec 28, 2017 | 61.90 | 62.31 | 61.40 | 62.16 | 760,571 | +0.46(+0.74%) |
Dec 27, 2017 | 62.01 | 62.34 | 61.60 | 61.70 | 982,037 | -0.21(-0.35%) |
Dec 26, 2017 | 61.65 | 62.62 | 61.50 | 61.91 | 916,705 | +0.41(+0.67%) |
Dec 22, 2017 | 61.06 | 61.56 | 60.80 | 61.50 | 642,476 | +0.30(+0.49%) |
Dec 21, 2017 | 61.85 | 62.01 | 60.98 | 61.20 | 930,556 | -0.61(-0.98%) |
Dec 20, 2017 | 62.10 | 62.29 | 61.73 | 61.81 | 1,102,965 | -0.42(-0.68%) |
Dec 19, 2017 | 62.27 | 62.68 | 62.27 | 62.23 | 1,086,154 | -0.05(-0.07%) |
Dec 18, 2017 | 62.93 | 62.93 | 62.09 | 62.28 | 1,447,543 | +0.16(+0.26%) |
Dec 15, 2017 | 61.79 | 62.42 | 61.32 | 62.12 | 1,874,872 | +0.78(+1.26%) |
Dec 14, 2017 | 61.69 | 62.05 | 61.22 | 61.34 | 1,002,984 | -0.38(-0.62%) |
Dec 13, 2017 | 61.81 | 62.66 | 61.61 | 61.73 | 1,738,638 | +1.00(+1.65%) |
Dec 12, 2017 | 60.83 | 61.11 | 60.61 | 60.73 | 1,141,566 | -0.03(-0.05%) |
Dec 11, 2017 | 60.58 | 60.84 | 60.41 | 60.76 | 1,772,017 | +0.11(+0.18%) |
Dec 08, 2017 | 61.59 | 61.67 | 60.59 | 60.64 | 2,095,087 | -0.08(-0.14%) |
Dec 07, 2017 | 60.84 | 61.26 | 60.67 | 60.73 | 2,303,023 | -0.48(-0.78%) |
Dec 06, 2017 | 60.71 | 61.48 | 60.71 | 61.20 | 1,296,597 | -0.10(-0.17%) |
Dec 05, 2017 | 61.47 | 61.91 | 61.18 | 61.31 | 1,615,450 | -0.13(-0.21%) |
Dec 04, 2017 | 62.12 | 62.17 | 61.41 | 61.44 | 1,760,261 | -0.31(-0.50%) |
Dec 01, 2017 | 62.61 | 62.90 | 61.39 | 61.75 | 2,057,492 | -0.87(-1.39%) |
Nov 30, 2017 | 62.93 | 63.50 | 61.95 | 62.61 | 2,814,939 | -1.26(-1.97%) |
Nov 29, 2017 | 63.93 | 64.02 | 63.30 | 63.88 | 1,995,853 | -0.21(-0.32%) |
Nov 28, 2017 | 64.05 | 64.46 | 63.81 | 64.08 | 2,078,155 | +0.54(+0.85%) |
Nov 27, 2017 | 63.04 | 63.74 | 62.35 | 63.54 | 1,197,966 | +0.46(+0.73%) |
Nov 24, 2017 | 62.81 | 63.15 | 62.79 | 63.08 | 631,008 | -0.07(-0.12%) |
Nov 22, 2017 | 62.46 | 63.33 | 62.25 | 63.16 | 1,283,306 | +0.54(+0.87%) |
Nov 21, 2017 | 61.76 | 62.71 | 61.44 | 62.61 | 1,956,332 | +0.54(+0.87%) |
Nov 20, 2017 | 62.94 | 63.12 | 61.60 | 62.07 | 2,136,394 | -1.05(-1.66%) |
Nov 17, 2017 | 62.66 | 63.23 | 62.58 | 63.12 | 1,489,510 | +0.35(+0.55%) |
Nov 16, 2017 | 62.49 | 62.85 | 62.21 | 62.77 | 1,507,164 | +0.54(+0.87%) |
Nov 15, 2017 | 61.47 | 62.60 | 61.26 | 62.23 | 2,738,628 | +1.13(+1.85%) |
Nov 14, 2017 | 61.05 | 61.57 | 60.70 | 61.10 | 2,451,740 | -0.38(-0.62%) |
Nov 13, 2017 | 60.98 | 61.87 | 60.97 | 61.48 | 2,200,058 | +0.21(+0.34%) |
Nov 10, 2017 | 60.93 | 61.30 | 60.41 | 61.28 | 2,071,897 | +0.02(+0.03%) |
Nov 09, 2017 | 59.79 | 61.35 | 59.78 | 61.26 | 2,001,371 | +0.98(+1.63%) |
Nov 08, 2017 | 60.21 | 60.32 | 59.78 | 60.28 | 1,837,266 | +0.12(+0.20%) |
Nov 07, 2017 | 59.60 | 60.19 | 59.27 | 60.16 | 2,477,275 | +0.48(+0.80%) |
Nov 06, 2017 | 61.41 | 63.49 | 58.95 | 59.68 | 3,035,321 | -0.87(-1.44%) |
Nov 03, 2017 | 58.08 | 61.67 | 57.88 | 60.55 | 4,998,910 | +3.40(+5.95%) |
Nov 02, 2017 | 57.24 | 57.57 | 56.80 | 57.15 | 2,537,567 | +0.00(+0.00%) |
Nov 01, 2017 | 57.34 | 57.69 | 57.05 | 57.15 | 1,947,988 | +0.08(+0.15%) |
Oct 31, 2017 | 57.27 | 57.59 | 56.81 | 57.06 | 1,978,559 | -0.20(-0.34%) |
Oct 30, 2017 | 57.16 | 57.34 | 56.69 | 57.26 | 1,401,569 | -0.07(-0.11%) |
Oct 27, 2017 | 56.94 | 57.56 | 56.75 | 57.33 | 1,675,777 | -0.02(-0.03%) |
Oct 26, 2017 | 57.31 | 57.77 | 57.02 | 57.34 | 1,291,700 | +0.35(+0.61%) |
Oct 25, 2017 | 56.91 | 57.26 | 56.68 | 57.00 | 1,806,442 | -0.08(-0.15%) |
Oct 24, 2017 | 57.70 | 57.72 | 56.98 | 57.08 | 3,055,092 | -0.68(-1.18%) |
Oct 23, 2017 | 57.98 | 58.10 | 57.37 | 57.77 | 2,468,411 | -0.02(-0.03%) |
Oct 20, 2017 | 56.88 | 58.15 | 56.34 | 57.78 | 2,375,096 | +1.09(+1.93%) |
Oct 19, 2017 | 55.69 | 56.72 | 55.49 | 56.69 | 1,976,420 | +1.09(+1.97%) |
Oct 18, 2017 | 55.32 | 55.66 | 55.23 | 55.60 | 2,613,150 | +0.00(+0.00%) |
Oct 17, 2017 | 55.32 | 55.67 | 55.03 | 55.60 | 1,826,757 | +0.29(+0.52%) |
Oct 16, 2017 | 54.44 | 55.34 | 54.43 | 55.31 | 2,120,480 | +0.91(+1.67%) |
Oct 13, 2017 | 54.56 | 54.84 | 54.00 | 54.40 | 1,507,213 | -0.18(-0.33%) |
Oct 12, 2017 | 53.63 | 54.65 | 53.34 | 54.58 | 2,020,470 | +1.02(+1.90%) |
Oct 11, 2017 | 53.68 | 53.78 | 53.25 | 53.56 | 1,502,094 | -0.23(-0.43%) |
Oct 10, 2017 | 54.35 | 54.42 | 53.16 | 53.79 | 2,447,492 | -0.49(-0.90%) |
Oct 09, 2017 | 54.57 | 54.63 | 54.21 | 54.28 | 1,098,941 | -0.39(-0.72%) |
Oct 06, 2017 | 55.06 | 55.26 | 54.40 | 54.67 | 3,430,149 | -0.44(-0.80%) |
Oct 05, 2017 | 53.47 | 55.64 | 53.26 | 55.11 | 3,470,009 | +1.65(+3.09%) |
Oct 04, 2017 | 51.86 | 53.54 | 51.45 | 53.46 | 5,082,711 | +1.46(+2.80%) |
Oct 03, 2017 | 52.79 | 53.16 | 51.74 | 52.00 | 3,664,135 | -0.64(-1.21%) |