Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.53 | 59.53 | 59.53 | 0 | -0.38(-0.63%) | |
Dec 28, 2017 | 59.98 | 60.12 | 59.67 | 59.91 | 350,387 | +0.05(+0.08%) |
Dec 27, 2017 | 59.72 | 60.09 | 59.55 | 59.86 | 237,087 | +0.12(+0.19%) |
Dec 26, 2017 | 60.24 | 60.55 | 59.69 | 59.75 | 202,014 | -0.38(-0.62%) |
Dec 22, 2017 | 59.99 | 60.24 | 59.56 | 60.12 | 271,847 | +0.13(+0.21%) |
Dec 21, 2017 | 59.35 | 60.03 | 59.11 | 60.00 | 315,980 | +0.92(+1.56%) |
Dec 20, 2017 | 59.46 | 59.46 | 58.97 | 59.07 | 319,938 | -0.19(-0.32%) |
Dec 19, 2017 | 59.64 | 59.90 | 59.27 | 59.26 | 628,751 | -0.57(-0.95%) |
Dec 18, 2017 | 60.33 | 60.41 | 59.50 | 59.83 | 516,435 | +0.23(+0.39%) |
Dec 15, 2017 | 59.00 | 59.81 | 58.97 | 59.60 | 768,758 | +0.85(+1.44%) |
Dec 14, 2017 | 58.93 | 59.36 | 58.72 | 58.75 | 581,644 | -0.15(-0.26%) |
Dec 13, 2017 | 58.63 | 59.59 | 58.55 | 58.91 | 692,090 | +0.21(+0.36%) |
Dec 12, 2017 | 57.11 | 59.70 | 56.57 | 58.70 | 1,367,025 | +1.58(+2.76%) |
Dec 11, 2017 | 58.18 | 58.36 | 56.96 | 57.12 | 600,550 | -1.12(-1.92%) |
Dec 08, 2017 | 58.70 | 58.70 | 57.88 | 58.23 | 529,804 | -0.21(-0.36%) |
Dec 07, 2017 | 58.47 | 58.70 | 58.03 | 58.45 | 1,038,704 | +0.14(+0.25%) |
Dec 06, 2017 | 57.75 | 58.71 | 57.72 | 58.30 | 501,230 | +0.76(+1.32%) |
Dec 05, 2017 | 58.44 | 58.56 | 57.50 | 57.54 | 288,919 | -0.87(-1.48%) |
Dec 04, 2017 | 59.60 | 59.60 | 58.38 | 58.41 | 416,889 | -0.52(-0.88%) |
Dec 01, 2017 | 59.67 | 59.72 | 58.24 | 58.93 | 321,959 | -0.75(-1.26%) |
Nov 30, 2017 | 59.48 | 60.01 | 59.20 | 59.68 | 298,918 | +0.32(+0.54%) |
Nov 29, 2017 | 59.26 | 59.58 | 59.20 | 59.36 | 205,897 | +0.04(+0.06%) |
Nov 28, 2017 | 59.00 | 59.35 | 58.55 | 59.32 | 302,135 | +0.68(+1.17%) |
Nov 27, 2017 | 58.19 | 58.96 | 58.10 | 58.64 | 594,811 | +0.60(+1.03%) |
Nov 24, 2017 | 58.15 | 58.15 | 57.87 | 58.04 | 203,635 | +0.05(+0.08%) |
Nov 22, 2017 | 57.98 | 58.23 | 57.90 | 57.99 | 316,085 | -0.01(-0.02%) |
Nov 21, 2017 | 57.91 | 58.47 | 57.75 | 58.00 | 737,586 | +0.14(+0.25%) |
Nov 20, 2017 | 57.16 | 57.88 | 57.15 | 57.86 | 358,361 | +0.92(+1.62%) |
Nov 17, 2017 | 57.50 | 57.58 | 56.93 | 56.94 | 460,643 | -0.64(-1.12%) |
Nov 16, 2017 | 57.35 | 58.39 | 57.22 | 57.58 | 407,552 | +0.28(+0.49%) |
Nov 15, 2017 | 57.58 | 57.68 | 57.08 | 57.30 | 615,310 | -0.50(-0.87%) |
Nov 14, 2017 | 57.63 | 57.94 | 57.39 | 57.80 | 925,945 | -0.19(-0.33%) |
Nov 13, 2017 | 58.07 | 58.94 | 57.75 | 57.99 | 415,946 | -0.16(-0.28%) |
Nov 10, 2017 | 58.23 | 58.56 | 57.92 | 58.16 | 546,738 | -0.33(-0.56%) |
Nov 09, 2017 | 58.89 | 59.28 | 58.33 | 58.48 | 498,895 | -0.41(-0.70%) |
Nov 08, 2017 | 59.27 | 59.34 | 58.62 | 58.90 | 359,686 | -0.25(-0.42%) |
Nov 07, 2017 | 59.45 | 59.69 | 58.80 | 59.15 | 515,544 | -0.33(-0.55%) |
Nov 06, 2017 | 58.89 | 59.64 | 58.23 | 59.48 | 510,758 | +0.23(+0.39%) |
Nov 03, 2017 | 60.03 | 60.55 | 59.17 | 59.25 | 866,464 | -1.07(-1.77%) |
Nov 02, 2017 | 59.29 | 60.47 | 59.03 | 60.31 | 1,085,667 | +1.00(+1.69%) |
Nov 01, 2017 | 58.94 | 59.56 | 58.42 | 59.31 | 1,163,956 | +0.90(+1.53%) |
Oct 31, 2017 | 58.91 | 59.05 | 58.42 | 58.42 | 567,651 | -0.15(-0.25%) |
Oct 30, 2017 | 58.71 | 59.07 | 58.54 | 58.57 | 531,981 | -0.23(-0.39%) |
Oct 27, 2017 | 59.68 | 59.78 | 58.69 | 58.80 | 692,991 | -0.80(-1.34%) |
Oct 26, 2017 | 59.57 | 59.97 | 58.87 | 59.59 | 607,838 | +0.04(+0.06%) |
Oct 25, 2017 | 59.94 | 60.05 | 58.84 | 59.56 | 958,060 | -0.41(-0.69%) |
Oct 24, 2017 | 60.30 | 60.87 | 59.88 | 59.97 | 1,059,094 | -0.45(-0.75%) |
Oct 23, 2017 | 61.23 | 61.41 | 60.35 | 60.42 | 1,119,837 | -0.83(-1.35%) |
Oct 20, 2017 | 59.44 | 61.30 | 59.24 | 61.25 | 1,322,937 | +2.28(+3.86%) |
Oct 19, 2017 | 56.42 | 59.44 | 55.83 | 58.97 | 1,884,515 | +2.35(+4.16%) |
Oct 18, 2017 | 56.50 | 56.69 | 56.13 | 56.62 | 635,473 | +0.37(+0.67%) |
Oct 17, 2017 | 56.70 | 57.20 | 56.13 | 56.24 | 593,597 | -0.81(-1.41%) |
Oct 16, 2017 | 57.54 | 57.64 | 56.87 | 57.05 | 819,479 | -0.32(-0.55%) |
Oct 13, 2017 | 57.99 | 58.03 | 57.19 | 57.37 | 502,581 | -0.37(-0.65%) |
Oct 12, 2017 | 56.96 | 57.76 | 56.79 | 57.74 | 467,108 | +0.78(+1.37%) |
Oct 11, 2017 | 57.25 | 57.37 | 56.88 | 56.96 | 423,827 | -0.23(-0.40%) |
Oct 10, 2017 | 57.26 | 57.48 | 56.98 | 57.19 | 495,036 | +0.07(+0.12%) |
Oct 09, 2017 | 56.94 | 57.25 | 56.74 | 57.13 | 710,604 | +0.18(+0.32%) |
Oct 06, 2017 | 56.52 | 56.98 | 56.29 | 56.94 | 375,961 | +0.40(+0.71%) |
Oct 05, 2017 | 56.63 | 56.87 | 56.34 | 56.54 | 438,673 | -0.06(-0.10%) |
Oct 04, 2017 | 55.93 | 56.61 | 55.75 | 56.60 | 1,187,769 | +0.66(+1.18%) |
Oct 03, 2017 | 56.22 | 56.56 | 55.84 | 55.93 | 523,110 | -0.25(-0.44%) |