Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.67 | 63.67 | 63.67 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 63.85 | 63.85 | 63.68 | 63.73 | 1,588,240 | +0.14(+0.22%) |
Dec 27, 2017 | 63.62 | 63.67 | 63.51 | 63.59 | 3,784,240 | +0.07(+0.11%) |
Dec 26, 2017 | 63.60 | 63.60 | 63.43 | 63.52 | 5,258,642 | -0.07(-0.11%) |
Dec 22, 2017 | 63.56 | 63.61 | 63.45 | 63.59 | 1,254,023 | +0.07(+0.11%) |
Dec 21, 2017 | 63.44 | 63.66 | 63.41 | 63.52 | 2,536,611 | +0.21(+0.33%) |
Dec 20, 2017 | 63.57 | 63.57 | 63.23 | 63.30 | 2,895,931 | -0.04(-0.07%) |
Dec 19, 2017 | 63.61 | 63.61 | 63.32 | 63.35 | 1,651,180 | -0.20(-0.32%) |
Dec 18, 2017 | 63.47 | 63.67 | 63.47 | 63.55 | 2,374,393 | +0.58(+0.92%) |
Dec 15, 2017 | 62.90 | 63.11 | 62.82 | 62.98 | 1,943,668 | +0.25(+0.40%) |
Dec 14, 2017 | 63.06 | 63.08 | 62.71 | 62.72 | 2,809,499 | -0.32(-0.51%) |
Dec 13, 2017 | 63.04 | 63.20 | 62.99 | 63.05 | 2,120,786 | +0.15(+0.24%) |
Dec 12, 2017 | 62.82 | 62.98 | 62.78 | 62.90 | 1,978,236 | +0.00(+0.00%) |
Dec 11, 2017 | 62.70 | 62.91 | 62.70 | 62.90 | 6,632,243 | +0.24(+0.38%) |
Dec 08, 2017 | 62.63 | 62.67 | 62.49 | 62.66 | 1,334,530 | +0.36(+0.58%) |
Dec 07, 2017 | 62.07 | 62.39 | 62.05 | 62.30 | 2,131,039 | +0.17(+0.27%) |
Dec 06, 2017 | 62.14 | 62.23 | 62.04 | 62.14 | 1,336,778 | -0.12(-0.20%) |
Dec 05, 2017 | 62.50 | 62.63 | 62.22 | 62.26 | 2,967,487 | -0.18(-0.29%) |
Dec 04, 2017 | 62.90 | 62.90 | 62.44 | 62.44 | 2,752,878 | -0.16(-0.25%) |
Dec 01, 2017 | 62.66 | 62.70 | 62.23 | 62.60 | 7,731,327 | -0.16(-0.25%) |
Nov 30, 2017 | 62.71 | 62.91 | 62.59 | 62.76 | 8,821,782 | +0.30(+0.48%) |
Nov 29, 2017 | 62.70 | 62.74 | 62.35 | 62.46 | 1,855,700 | -0.24(-0.38%) |
Nov 28, 2017 | 62.41 | 62.70 | 62.31 | 62.70 | 1,161,055 | +0.49(+0.79%) |
Nov 27, 2017 | 62.40 | 62.42 | 62.19 | 62.21 | 1,254,955 | -0.23(-0.36%) |
Nov 24, 2017 | 62.43 | 62.49 | 62.42 | 62.43 | 800,644 | +0.17(+0.28%) |
Nov 22, 2017 | 62.26 | 62.34 | 62.14 | 62.26 | 1,515,175 | +0.08(+0.13%) |
Nov 21, 2017 | 62.03 | 62.21 | 62.02 | 62.18 | 996,857 | +0.47(+0.77%) |
Nov 20, 2017 | 61.67 | 61.76 | 61.60 | 61.71 | 1,016,420 | +0.12(+0.20%) |
Nov 17, 2017 | 61.54 | 61.66 | 61.52 | 61.58 | 675,576 | -0.10(-0.16%) |
Nov 16, 2017 | 61.44 | 61.77 | 61.42 | 61.68 | 1,141,201 | +0.61(+1.00%) |
Nov 15, 2017 | 60.99 | 61.20 | 60.84 | 61.07 | 1,369,566 | -0.31(-0.50%) |
Nov 14, 2017 | 61.37 | 61.41 | 61.16 | 61.37 | 1,266,376 | -0.12(-0.20%) |
Nov 13, 2017 | 61.27 | 61.55 | 61.22 | 61.50 | 902,624 | -0.09(-0.14%) |
Nov 10, 2017 | 61.58 | 61.63 | 61.48 | 61.58 | 630,031 | -0.10(-0.17%) |
Nov 09, 2017 | 61.59 | 61.72 | 61.30 | 61.69 | 1,645,515 | -0.30(-0.48%) |
Nov 08, 2017 | 61.87 | 62.01 | 61.79 | 61.99 | 613,611 | +0.12(+0.20%) |
Nov 07, 2017 | 61.89 | 62.00 | 61.68 | 61.86 | 1,978,312 | -0.08(-0.13%) |
Nov 06, 2017 | 61.75 | 61.96 | 61.72 | 61.94 | 873,222 | +0.17(+0.28%) |
Nov 03, 2017 | 61.67 | 61.79 | 61.54 | 61.77 | 1,322,947 | +0.06(+0.10%) |
Nov 02, 2017 | 61.61 | 61.74 | 61.46 | 61.71 | 1,622,970 | +0.09(+0.14%) |
Nov 01, 2017 | 61.80 | 61.87 | 61.59 | 61.62 | 1,706,455 | +0.10(+0.17%) |
Oct 31, 2017 | 61.44 | 61.57 | 61.38 | 61.51 | 1,425,545 | +0.19(+0.31%) |
Oct 30, 2017 | 61.30 | 61.44 | 61.25 | 61.32 | 881,248 | -0.10(-0.16%) |
Oct 27, 2017 | 61.19 | 61.44 | 61.06 | 61.42 | 1,097,286 | +0.38(+0.63%) |
Oct 26, 2017 | 61.14 | 61.23 | 61.03 | 61.03 | 1,187,740 | -0.02(-0.03%) |
Oct 25, 2017 | 61.29 | 61.30 | 60.75 | 61.05 | 1,051,377 | -0.22(-0.36%) |
Oct 24, 2017 | 61.27 | 61.36 | 61.22 | 61.27 | 774,173 | +0.04(+0.06%) |
Oct 23, 2017 | 61.47 | 61.49 | 61.17 | 61.23 | 1,001,239 | -0.30(-0.48%) |
Oct 20, 2017 | 61.42 | 61.53 | 61.31 | 61.53 | 1,502,607 | +0.24(+0.39%) |
Oct 19, 2017 | 61.09 | 61.30 | 60.98 | 61.30 | 1,440,307 | -0.05(-0.09%) |
Oct 18, 2017 | 61.37 | 61.40 | 61.26 | 61.35 | 2,316,961 | +0.10(+0.16%) |
Oct 17, 2017 | 61.23 | 61.26 | 61.13 | 61.25 | 1,503,623 | -0.06(-0.10%) |
Oct 16, 2017 | 61.28 | 61.36 | 61.23 | 61.31 | 3,096,713 | +0.06(+0.10%) |
Oct 13, 2017 | 61.25 | 61.31 | 61.22 | 61.25 | 743,097 | +0.15(+0.24%) |
Oct 12, 2017 | 61.02 | 61.15 | 60.99 | 61.10 | 1,586,924 | -0.01(-0.01%) |
Oct 11, 2017 | 60.99 | 61.11 | 60.94 | 61.11 | 1,270,726 | +0.16(+0.26%) |
Oct 10, 2017 | 60.88 | 60.98 | 60.80 | 60.95 | 1,244,276 | +0.34(+0.56%) |
Oct 09, 2017 | 60.77 | 60.77 | 60.57 | 60.61 | 715,122 | -0.11(-0.19%) |
Oct 06, 2017 | 60.56 | 60.73 | 60.54 | 60.73 | 1,181,848 | -0.08(-0.13%) |
Oct 05, 2017 | 60.60 | 60.82 | 60.60 | 60.81 | 967,397 | +0.24(+0.39%) |
Oct 04, 2017 | 60.53 | 60.64 | 60.48 | 60.57 | 1,315,808 | +0.04(+0.07%) |
Oct 03, 2017 | 60.38 | 60.56 | 60.38 | 60.53 | 1,542,197 | +0.24(+0.39%) |