Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.22 | 64.22 | 64.22 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 64.40 | 64.40 | 64.22 | 64.28 | 1,574,674 | +0.14(+0.22%) |
Dec 27, 2017 | 64.17 | 64.22 | 64.06 | 64.14 | 3,751,917 | +0.07(+0.11%) |
Dec 26, 2017 | 64.14 | 64.14 | 63.97 | 64.06 | 5,213,726 | -0.07(-0.11%) |
Dec 22, 2017 | 64.11 | 64.15 | 63.99 | 64.14 | 1,243,312 | +0.07(+0.11%) |
Dec 21, 2017 | 63.98 | 64.21 | 63.96 | 64.06 | 2,514,945 | +0.21(+0.33%) |
Dec 20, 2017 | 64.12 | 64.12 | 63.78 | 63.85 | 2,871,196 | -0.04(-0.07%) |
Dec 19, 2017 | 64.16 | 64.16 | 63.87 | 63.89 | 1,637,077 | -0.21(-0.32%) |
Dec 18, 2017 | 64.02 | 64.21 | 64.02 | 64.10 | 2,354,112 | +0.58(+0.92%) |
Dec 15, 2017 | 63.44 | 63.65 | 63.36 | 63.52 | 1,927,066 | +0.26(+0.40%) |
Dec 14, 2017 | 63.61 | 63.63 | 63.25 | 63.26 | 2,785,502 | -0.33(-0.51%) |
Dec 13, 2017 | 63.58 | 63.74 | 63.53 | 63.59 | 2,102,672 | +0.15(+0.24%) |
Dec 12, 2017 | 63.36 | 63.52 | 63.32 | 63.44 | 1,961,339 | +0.00(+0.00%) |
Dec 11, 2017 | 63.24 | 63.45 | 63.24 | 63.44 | 6,575,594 | +0.24(+0.38%) |
Dec 08, 2017 | 63.17 | 63.21 | 63.02 | 63.20 | 1,323,131 | +0.36(+0.58%) |
Dec 07, 2017 | 62.61 | 62.93 | 62.58 | 62.84 | 2,112,836 | +0.17(+0.27%) |
Dec 06, 2017 | 62.67 | 62.76 | 62.58 | 62.67 | 1,325,359 | -0.12(-0.20%) |
Dec 05, 2017 | 63.04 | 63.17 | 62.75 | 62.79 | 2,942,141 | -0.19(-0.29%) |
Dec 04, 2017 | 63.44 | 63.44 | 62.98 | 62.98 | 2,729,365 | -0.16(-0.25%) |
Dec 01, 2017 | 63.20 | 63.24 | 62.76 | 63.14 | 7,665,290 | -0.16(-0.25%) |
Nov 30, 2017 | 63.25 | 63.45 | 63.13 | 63.30 | 8,746,432 | +0.30(+0.48%) |
Nov 29, 2017 | 63.24 | 63.28 | 62.89 | 63.00 | 1,839,849 | -0.24(-0.38%) |
Nov 28, 2017 | 62.94 | 63.24 | 62.85 | 63.24 | 1,151,138 | +0.49(+0.79%) |
Nov 27, 2017 | 62.94 | 62.95 | 62.72 | 62.74 | 1,244,236 | -0.23(-0.36%) |
Nov 24, 2017 | 62.97 | 63.03 | 62.95 | 62.97 | 793,806 | +0.18(+0.28%) |
Nov 22, 2017 | 62.79 | 62.87 | 62.67 | 62.79 | 1,502,233 | +0.08(+0.13%) |
Nov 21, 2017 | 62.56 | 62.75 | 62.56 | 62.71 | 988,343 | +0.48(+0.77%) |
Nov 20, 2017 | 62.20 | 62.29 | 62.13 | 62.24 | 1,007,738 | +0.12(+0.20%) |
Nov 17, 2017 | 62.07 | 62.19 | 62.05 | 62.11 | 669,806 | -0.10(-0.16%) |
Nov 16, 2017 | 61.96 | 62.30 | 61.95 | 62.21 | 1,131,454 | +0.62(+1.00%) |
Nov 15, 2017 | 61.51 | 61.73 | 61.36 | 61.59 | 1,357,868 | -0.31(-0.50%) |
Nov 14, 2017 | 61.90 | 61.94 | 61.69 | 61.90 | 1,255,559 | -0.12(-0.20%) |
Nov 13, 2017 | 61.80 | 62.08 | 61.74 | 62.03 | 894,914 | -0.09(-0.14%) |
Nov 10, 2017 | 62.11 | 62.16 | 62.01 | 62.11 | 624,650 | -0.11(-0.17%) |
Nov 09, 2017 | 62.12 | 62.25 | 61.82 | 62.22 | 1,631,459 | -0.30(-0.48%) |
Nov 08, 2017 | 62.41 | 62.55 | 62.32 | 62.52 | 608,370 | +0.12(+0.20%) |
Nov 07, 2017 | 62.42 | 62.53 | 62.21 | 62.40 | 1,961,414 | -0.08(-0.13%) |
Nov 06, 2017 | 62.28 | 62.50 | 62.26 | 62.48 | 865,764 | +0.18(+0.28%) |
Nov 03, 2017 | 62.20 | 62.33 | 62.07 | 62.30 | 1,311,647 | +0.06(+0.10%) |
Nov 02, 2017 | 62.14 | 62.27 | 61.99 | 62.24 | 1,609,107 | +0.09(+0.14%) |
Nov 01, 2017 | 62.34 | 62.41 | 62.12 | 62.15 | 1,691,879 | +0.11(+0.17%) |
Oct 31, 2017 | 61.96 | 62.10 | 61.91 | 62.04 | 1,413,368 | +0.19(+0.31%) |
Oct 30, 2017 | 61.83 | 61.96 | 61.78 | 61.85 | 873,721 | -0.10(-0.16%) |
Oct 27, 2017 | 61.72 | 61.97 | 61.58 | 61.95 | 1,087,913 | +0.39(+0.63%) |
Oct 26, 2017 | 61.66 | 61.75 | 61.56 | 61.56 | 1,177,595 | -0.02(-0.03%) |
Oct 25, 2017 | 61.81 | 61.83 | 61.28 | 61.58 | 1,042,397 | -0.22(-0.36%) |
Oct 24, 2017 | 61.80 | 61.89 | 61.74 | 61.80 | 767,560 | +0.04(+0.06%) |
Oct 23, 2017 | 62.00 | 62.02 | 61.70 | 61.76 | 992,687 | -0.30(-0.48%) |
Oct 20, 2017 | 61.95 | 62.06 | 61.84 | 62.06 | 1,489,772 | +0.24(+0.39%) |
Oct 19, 2017 | 61.62 | 61.82 | 61.51 | 61.82 | 1,428,004 | -0.05(-0.09%) |
Oct 18, 2017 | 61.90 | 61.93 | 61.79 | 61.88 | 2,297,171 | +0.10(+0.16%) |
Oct 17, 2017 | 61.75 | 61.79 | 61.66 | 61.78 | 1,490,780 | -0.06(-0.10%) |
Oct 16, 2017 | 61.81 | 61.88 | 61.76 | 61.84 | 3,070,262 | +0.06(+0.10%) |
Oct 13, 2017 | 61.78 | 61.84 | 61.74 | 61.78 | 736,750 | +0.15(+0.24%) |
Oct 12, 2017 | 61.54 | 61.68 | 61.51 | 61.63 | 1,573,369 | -0.01(-0.01%) |
Oct 11, 2017 | 61.51 | 61.64 | 61.47 | 61.64 | 1,259,873 | +0.16(+0.26%) |
Oct 10, 2017 | 61.40 | 61.51 | 61.32 | 61.48 | 1,233,648 | +0.34(+0.56%) |
Oct 09, 2017 | 61.29 | 61.29 | 61.09 | 61.13 | 709,014 | -0.11(-0.19%) |
Oct 06, 2017 | 61.08 | 61.25 | 61.06 | 61.25 | 1,171,754 | -0.08(-0.13%) |
Oct 05, 2017 | 61.12 | 61.34 | 61.12 | 61.33 | 959,134 | +0.24(+0.39%) |
Oct 04, 2017 | 61.05 | 61.16 | 61.00 | 61.09 | 1,304,569 | +0.04(+0.07%) |
Oct 03, 2017 | 60.90 | 61.08 | 60.90 | 61.05 | 1,529,024 | +0.24(+0.39%) |