Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.41 | 66.41 | 66.41 | 0 | -0.34(-0.51%) | |
Dec 28, 2017 | 67.00 | 67.47 | 66.43 | 66.75 | 426,207 | -0.42(-0.63%) |
Dec 27, 2017 | 67.89 | 68.32 | 67.00 | 67.17 | 369,322 | -0.55(-0.82%) |
Dec 26, 2017 | 66.96 | 67.89 | 66.24 | 67.72 | 648,693 | +0.85(+1.27%) |
Dec 22, 2017 | 67.17 | 67.43 | 65.90 | 66.87 | 889,553 | -0.64(-0.94%) |
Dec 21, 2017 | 67.64 | 67.98 | 66.83 | 67.51 | 1,062,373 | -0.25(-0.38%) |
Dec 20, 2017 | 66.32 | 67.85 | 66.28 | 67.77 | 1,239,692 | +1.66(+2.50%) |
Dec 19, 2017 | 64.54 | 66.20 | 63.69 | 66.11 | 1,216,147 | +1.27(+1.96%) |
Dec 18, 2017 | 64.50 | 65.01 | 64.11 | 64.84 | 703,662 | +0.89(+1.39%) |
Dec 15, 2017 | 63.77 | 64.20 | 63.05 | 63.94 | 991,525 | +0.64(+1.01%) |
Dec 14, 2017 | 61.91 | 63.58 | 61.65 | 63.31 | 1,104,132 | +1.78(+2.90%) |
Dec 13, 2017 | 61.40 | 62.08 | 61.14 | 61.52 | 1,013,574 | +0.25(+0.42%) |
Dec 12, 2017 | 61.57 | 61.61 | 60.97 | 61.27 | 747,955 | +0.25(+0.42%) |
Dec 11, 2017 | 61.61 | 61.65 | 60.72 | 61.02 | 694,921 | -0.34(-0.55%) |
Dec 08, 2017 | 61.61 | 61.75 | 60.17 | 61.35 | 626,275 | +0.30(+0.49%) |
Dec 07, 2017 | 60.59 | 61.18 | 59.23 | 61.06 | 971,772 | +0.59(+0.98%) |
Dec 06, 2017 | 59.70 | 60.63 | 59.09 | 60.46 | 745,691 | +0.89(+1.50%) |
Dec 05, 2017 | 60.21 | 60.97 | 59.15 | 59.57 | 1,082,905 | -0.51(-0.85%) |
Dec 04, 2017 | 58.42 | 60.51 | 57.89 | 60.08 | 1,444,920 | +2.34(+4.04%) |
Dec 01, 2017 | 57.62 | 58.09 | 56.85 | 57.75 | 782,668 | +0.08(+0.15%) |
Nov 30, 2017 | 57.62 | 57.96 | 54.36 | 57.66 | 632,076 | +0.34(+0.59%) |
Nov 29, 2017 | 56.85 | 57.79 | 56.26 | 57.32 | 796,598 | +0.85(+1.50%) |
Nov 28, 2017 | 56.47 | 56.68 | 54.73 | 56.47 | 751,274 | +0.34(+0.61%) |
Nov 27, 2017 | 56.43 | 57.28 | 55.96 | 56.13 | 586,795 | -0.59(-1.05%) |
Nov 24, 2017 | 56.73 | 57.41 | 56.73 | 56.73 | 229,467 | +0.04(+0.07%) |
Nov 22, 2017 | 56.77 | 56.94 | 56.39 | 56.68 | 536,815 | +0.17(+0.30%) |
Nov 21, 2017 | 56.81 | 56.89 | 56.13 | 56.51 | 545,005 | +0.08(+0.15%) |
Nov 20, 2017 | 56.05 | 56.60 | 55.75 | 56.43 | 1,160,133 | +0.42(+0.76%) |
Nov 17, 2017 | 55.33 | 56.30 | 55.16 | 56.00 | 903,033 | +0.59(+1.07%) |
Nov 16, 2017 | 54.18 | 55.62 | 54.10 | 55.41 | 811,081 | +1.44(+2.68%) |
Nov 15, 2017 | 54.22 | 54.85 | 53.63 | 53.97 | 727,883 | -0.46(-0.85%) |
Nov 14, 2017 | 54.52 | 55.28 | 53.76 | 54.43 | 751,938 | -0.13(-0.23%) |
Nov 13, 2017 | 55.57 | 55.57 | 53.80 | 54.56 | 743,575 | -0.93(-1.68%) |
Nov 10, 2017 | 55.95 | 56.84 | 55.13 | 55.49 | 927,924 | -0.46(-0.83%) |
Nov 09, 2017 | 54.77 | 56.21 | 54.62 | 55.95 | 1,338,315 | +1.18(+2.16%) |
Nov 08, 2017 | 55.15 | 56.04 | 53.92 | 54.77 | 1,095,884 | -0.38(-0.69%) |
Nov 07, 2017 | 55.57 | 56.80 | 54.89 | 55.15 | 1,818,318 | -0.04(-0.08%) |
Nov 06, 2017 | 54.69 | 55.95 | 51.94 | 55.19 | 2,404,792 | +1.90(+3.57%) |
Nov 03, 2017 | 53.92 | 53.92 | 52.32 | 53.29 | 1,311,939 | -0.51(-0.94%) |
Nov 02, 2017 | 54.22 | 54.35 | 53.46 | 53.80 | 1,157,907 | -0.46(-0.86%) |
Nov 01, 2017 | 53.92 | 54.30 | 53.29 | 54.26 | 854,827 | +0.34(+0.63%) |
Oct 31, 2017 | 53.67 | 54.30 | 53.16 | 53.92 | 749,021 | +0.85(+1.59%) |
Oct 30, 2017 | 53.88 | 53.88 | 52.66 | 53.08 | 555,642 | -0.51(-0.95%) |
Oct 27, 2017 | 54.18 | 54.18 | 51.85 | 53.59 | 653,088 | -0.46(-0.86%) |
Oct 26, 2017 | 53.12 | 54.64 | 52.57 | 54.05 | 1,027,330 | +1.44(+2.73%) |
Oct 25, 2017 | 51.90 | 53.06 | 51.35 | 52.61 | 938,774 | +0.89(+1.72%) |
Oct 24, 2017 | 51.26 | 51.90 | 50.30 | 51.73 | 944,937 | +0.76(+1.49%) |
Oct 23, 2017 | 52.23 | 52.23 | 50.54 | 50.97 | 801,915 | -0.80(-1.55%) |
Oct 20, 2017 | 51.14 | 52.28 | 51.09 | 51.77 | 771,920 | +0.97(+1.91%) |
Oct 19, 2017 | 50.04 | 51.01 | 49.11 | 50.80 | 1,292,499 | +0.42(+0.84%) |
Oct 18, 2017 | 50.50 | 50.90 | 50.21 | 50.37 | 539,971 | +0.30(+0.59%) |
Oct 17, 2017 | 51.35 | 52.19 | 49.99 | 50.08 | 668,814 | -1.27(-2.47%) |
Oct 16, 2017 | 51.35 | 51.60 | 50.88 | 51.35 | 821,364 | +0.21(+0.41%) |
Oct 13, 2017 | 50.75 | 51.56 | 49.61 | 51.14 | 741,085 | +0.59(+1.17%) |
Oct 12, 2017 | 51.85 | 51.85 | 50.46 | 50.54 | 1,118,332 | -1.56(-3.00%) |
Oct 11, 2017 | 52.28 | 52.36 | 51.85 | 52.11 | 473,514 | -0.25(-0.48%) |
Oct 10, 2017 | 52.61 | 52.74 | 52.06 | 52.36 | 416,600 | +0.08(+0.16%) |
Oct 09, 2017 | 52.95 | 53.62 | 52.19 | 52.28 | 744,863 | -0.72(-1.36%) |
Oct 06, 2017 | 53.25 | 53.42 | 52.83 | 52.99 | 457,714 | -0.30(-0.56%) |
Oct 05, 2017 | 53.54 | 54.18 | 53.16 | 53.29 | 716,813 | -0.04(-0.08%) |
Oct 04, 2017 | 52.32 | 54.39 | 52.32 | 53.33 | 871,364 | +1.18(+2.27%) |
Oct 03, 2017 | 51.39 | 52.23 | 51.01 | 52.15 | 1,046,189 | +0.63(+1.23%) |