Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.09 | 61.09 | 61.09 | 0 | -0.38(-0.61%) | |
Dec 28, 2017 | 61.41 | 61.49 | 61.23 | 61.47 | 753,313 | +0.25(+0.41%) |
Dec 27, 2017 | 61.23 | 61.30 | 61.07 | 61.21 | 654,419 | -0.03(-0.06%) |
Dec 26, 2017 | 61.45 | 61.58 | 61.00 | 61.25 | 689,383 | -0.23(-0.37%) |
Dec 22, 2017 | 61.81 | 61.81 | 61.16 | 61.48 | 845,689 | -0.14(-0.23%) |
Dec 21, 2017 | 61.41 | 61.78 | 61.29 | 61.62 | 797,011 | +0.53(+0.87%) |
Dec 20, 2017 | 61.69 | 61.71 | 61.04 | 61.08 | 627,568 | -0.12(-0.20%) |
Dec 19, 2017 | 61.89 | 61.89 | 61.18 | 61.21 | 942,435 | -0.28(-0.45%) |
Dec 18, 2017 | 61.50 | 61.74 | 61.26 | 61.48 | 628,890 | +0.55(+0.90%) |
Dec 15, 2017 | 60.64 | 61.30 | 60.48 | 60.94 | 890,239 | +0.68(+1.13%) |
Dec 14, 2017 | 60.91 | 60.95 | 60.19 | 60.25 | 442,812 | -0.44(-0.73%) |
Dec 13, 2017 | 61.37 | 61.48 | 60.64 | 60.70 | 711,781 | -0.68(-1.10%) |
Dec 12, 2017 | 61.02 | 61.61 | 60.93 | 61.37 | 576,076 | +0.53(+0.87%) |
Dec 11, 2017 | 61.01 | 61.13 | 60.71 | 60.85 | 781,402 | -0.16(-0.27%) |
Dec 08, 2017 | 60.97 | 61.04 | 60.56 | 61.01 | 532,252 | +0.30(+0.49%) |
Dec 07, 2017 | 60.33 | 60.91 | 60.24 | 60.72 | 723,209 | +0.17(+0.29%) |
Dec 06, 2017 | 60.61 | 60.88 | 60.38 | 60.54 | 980,679 | -0.20(-0.33%) |
Dec 05, 2017 | 61.39 | 61.53 | 60.63 | 60.74 | 1,233,197 | -0.45(-0.74%) |
Dec 04, 2017 | 61.75 | 61.75 | 61.17 | 61.19 | 1,465,000 | +0.88(+1.45%) |
Dec 01, 2017 | 60.33 | 60.53 | 59.36 | 60.32 | 1,930,480 | +0.10(+0.17%) |
Nov 30, 2017 | 60.44 | 61.01 | 60.02 | 60.21 | 892,931 | +0.23(+0.39%) |
Nov 29, 2017 | 59.45 | 60.32 | 59.30 | 59.98 | 801,066 | +1.06(+1.80%) |
Nov 28, 2017 | 57.56 | 59.00 | 57.52 | 58.92 | 569,783 | +1.42(+2.48%) |
Nov 27, 2017 | 57.52 | 57.78 | 57.50 | 57.50 | 324,197 | -0.03(-0.06%) |
Nov 24, 2017 | 57.74 | 57.75 | 57.50 | 57.53 | 169,205 | -0.10(-0.18%) |
Nov 22, 2017 | 57.93 | 57.99 | 57.63 | 57.63 | 327,166 | -0.23(-0.39%) |
Nov 21, 2017 | 57.89 | 57.89 | 57.74 | 57.86 | 383,623 | +0.22(+0.38%) |
Nov 20, 2017 | 57.45 | 57.72 | 57.34 | 57.64 | 336,536 | +0.30(+0.51%) |
Nov 17, 2017 | 57.13 | 57.46 | 57.04 | 57.35 | 323,930 | -0.03(-0.05%) |
Nov 16, 2017 | 57.56 | 57.69 | 57.32 | 57.37 | 718,067 | +0.04(+0.08%) |
Nov 15, 2017 | 56.76 | 57.53 | 56.63 | 57.33 | 566,429 | +0.14(+0.24%) |
Nov 14, 2017 | 56.90 | 57.20 | 56.81 | 57.19 | 345,022 | +0.01(+0.02%) |
Nov 13, 2017 | 56.71 | 57.24 | 56.64 | 57.18 | 287,157 | +0.15(+0.26%) |
Nov 10, 2017 | 57.22 | 57.24 | 56.99 | 57.04 | 394,147 | -0.09(-0.15%) |
Nov 09, 2017 | 57.00 | 57.37 | 56.60 | 57.12 | 1,324,502 | -0.23(-0.41%) |
Nov 08, 2017 | 57.56 | 57.56 | 57.13 | 57.36 | 359,822 | -0.31(-0.54%) |
Nov 07, 2017 | 58.54 | 58.65 | 57.50 | 57.67 | 435,870 | -0.82(-1.41%) |
Nov 06, 2017 | 58.41 | 58.57 | 58.29 | 58.49 | 372,659 | -0.02(-0.03%) |
Nov 03, 2017 | 58.53 | 58.68 | 58.33 | 58.51 | 1,265,222 | -0.21(-0.35%) |
Nov 02, 2017 | 58.28 | 58.82 | 58.04 | 58.72 | 506,223 | +0.46(+0.79%) |
Nov 01, 2017 | 58.42 | 58.69 | 58.16 | 58.26 | 478,539 | +0.10(+0.16%) |
Oct 31, 2017 | 58.38 | 58.56 | 58.02 | 58.16 | 365,434 | -0.09(-0.15%) |
Oct 30, 2017 | 58.64 | 58.21 | 58.25 | 459,601 | -0.41(-0.70%) | |
Oct 27, 2017 | 58.54 | 58.74 | 58.25 | 58.66 | 472,786 | +0.06(+0.10%) |
Oct 26, 2017 | 58.51 | 58.83 | 58.33 | 58.60 | 425,084 | +0.34(+0.58%) |
Oct 25, 2017 | 58.78 | 58.79 | 57.90 | 58.26 | 946,240 | -0.26(-0.44%) |
Oct 24, 2017 | 58.29 | 58.68 | 58.29 | 58.52 | 3,464,479 | +0.37(+0.64%) |
Oct 23, 2017 | 58.37 | 58.42 | 58.10 | 58.15 | 588,859 | -0.19(-0.33%) |
Oct 20, 2017 | 58.28 | 58.38 | 58.09 | 58.34 | 569,008 | +0.65(+1.13%) |
Oct 19, 2017 | 57.22 | 57.73 | 56.78 | 57.69 | 389,405 | +0.11(+0.20%) |
Oct 18, 2017 | 57.50 | 57.71 | 57.34 | 57.57 | 368,739 | +0.30(+0.53%) |
Oct 17, 2017 | 57.75 | 57.77 | 57.18 | 57.27 | 496,007 | -0.32(-0.56%) |
Oct 16, 2017 | 57.26 | 57.63 | 57.26 | 57.59 | 389,709 | +0.36(+0.64%) |
Oct 13, 2017 | 57.10 | 57.45 | 56.77 | 57.23 | 445,428 | -0.08(-0.14%) |
Oct 12, 2017 | 57.77 | 57.79 | 57.23 | 57.30 | 1,219,920 | -0.36(-0.62%) |
Oct 11, 2017 | 57.64 | 57.73 | 57.42 | 57.66 | 561,640 | -0.08(-0.14%) |
Oct 10, 2017 | 57.55 | 57.76 | 57.45 | 57.74 | 596,017 | +0.27(+0.47%) |
Oct 09, 2017 | 57.90 | 57.90 | 57.37 | 57.47 | 1,067,991 | -0.23(-0.39%) |
Oct 06, 2017 | 57.95 | 57.95 | 57.43 | 57.69 | 520,130 | +0.03(+0.06%) |
Oct 05, 2017 | 57.19 | 57.82 | 57.04 | 57.66 | 413,627 | +0.54(+0.94%) |
Oct 04, 2017 | 57.32 | 57.37 | 57.08 | 57.12 | 444,481 | -0.25(-0.44%) |
Oct 03, 2017 | 57.31 | 57.37 | 57.05 | 57.37 | 739,297 | +0.18(+0.32%) |