Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.01 | 56.01 | 56.01 | 0 | -1.02(-1.79%) | |
Dec 28, 2017 | 56.78 | 57.44 | 56.23 | 57.03 | 217,171 | +0.19(+0.33%) |
Dec 27, 2017 | 56.73 | 57.46 | 56.68 | 56.84 | 105,608 | +0.14(+0.25%) |
Dec 26, 2017 | 56.03 | 56.84 | 55.79 | 56.70 | 77,618 | +0.48(+0.85%) |
Dec 22, 2017 | 55.51 | 56.57 | 55.44 | 56.22 | 102,609 | +0.16(+0.29%) |
Dec 21, 2017 | 55.69 | 56.49 | 55.66 | 56.06 | 140,708 | +0.23(+0.41%) |
Dec 20, 2017 | 55.24 | 56.16 | 55.24 | 55.83 | 117,645 | +0.60(+1.09%) |
Dec 19, 2017 | 55.44 | 56.11 | 55.03 | 55.23 | 120,032 | -0.25(-0.45%) |
Dec 18, 2017 | 56.21 | 56.46 | 55.37 | 55.48 | 211,251 | -0.24(-0.43%) |
Dec 15, 2017 | 54.69 | 55.75 | 54.00 | 55.72 | 169,215 | +1.44(+2.65%) |
Dec 14, 2017 | 56.08 | 56.47 | 53.94 | 54.28 | 196,726 | -1.67(-2.98%) |
Dec 13, 2017 | 54.88 | 56.47 | 54.88 | 55.95 | 200,392 | +1.02(+1.85%) |
Dec 12, 2017 | 55.36 | 55.38 | 54.42 | 54.93 | 133,336 | -0.51(-0.92%) |
Dec 11, 2017 | 56.62 | 56.83 | 54.94 | 55.44 | 238,250 | +0.03(+0.05%) |
Dec 08, 2017 | 53.82 | 55.69 | 53.80 | 55.41 | 417,819 | +2.25(+4.23%) |
Dec 07, 2017 | 51.91 | 53.55 | 51.69 | 53.16 | 174,460 | +1.34(+2.58%) |
Dec 06, 2017 | 52.21 | 52.68 | 50.65 | 51.83 | 194,761 | -0.67(-1.27%) |
Dec 05, 2017 | 52.97 | 54.31 | 52.32 | 52.50 | 183,140 | -0.52(-0.98%) |
Dec 04, 2017 | 55.81 | 55.83 | 52.94 | 53.01 | 256,907 | -1.77(-3.23%) |
Dec 01, 2017 | 54.68 | 55.49 | 54.26 | 54.78 | 330,246 | +0.27(+0.49%) |
Nov 30, 2017 | 53.49 | 54.63 | 53.47 | 54.51 | 207,200 | +1.53(+2.88%) |
Nov 29, 2017 | 53.00 | 54.17 | 52.38 | 52.98 | 210,118 | -0.02(-0.04%) |
Nov 28, 2017 | 52.88 | 53.14 | 51.98 | 53.00 | 159,278 | +0.32(+0.61%) |
Nov 27, 2017 | 53.77 | 52.54 | 52.69 | 146,761 | -0.71(-1.33%) | |
Nov 24, 2017 | 53.34 | 53.75 | 53.19 | 53.39 | 113,506 | +0.05(+0.09%) |
Nov 22, 2017 | 53.13 | 53.51 | 52.94 | 53.34 | 206,775 | +0.50(+0.95%) |
Nov 21, 2017 | 52.44 | 53.04 | 52.36 | 52.84 | 173,611 | +0.83(+1.59%) |
Nov 20, 2017 | 52.90 | 53.25 | 51.86 | 52.02 | 201,699 | -0.94(-1.77%) |
Nov 17, 2017 | 52.91 | 53.22 | 52.29 | 52.95 | 154,007 | +0.04(+0.08%) |
Nov 16, 2017 | 52.24 | 53.01 | 51.51 | 52.91 | 234,628 | +1.56(+3.03%) |
Nov 15, 2017 | 50.50 | 51.85 | 49.92 | 51.36 | 216,262 | +0.44(+0.86%) |
Nov 14, 2017 | 52.36 | 52.49 | 49.92 | 50.92 | 410,379 | -1.72(-3.26%) |
Nov 13, 2017 | 53.32 | 53.32 | 52.32 | 52.64 | 159,855 | -0.80(-1.50%) |
Nov 10, 2017 | 52.84 | 53.50 | 52.15 | 53.43 | 136,775 | +0.42(+0.79%) |
Nov 09, 2017 | 52.87 | 53.26 | 51.90 | 53.01 | 284,989 | -0.63(-1.17%) |
Nov 08, 2017 | 54.45 | 54.94 | 53.27 | 53.64 | 194,299 | -0.37(-0.68%) |
Nov 07, 2017 | 54.64 | 54.94 | 53.62 | 54.01 | 168,860 | -0.52(-0.95%) |
Nov 06, 2017 | 55.06 | 55.59 | 54.53 | 54.53 | 355,973 | -0.49(-0.89%) |
Nov 03, 2017 | 53.20 | 55.12 | 53.20 | 55.02 | 334,306 | +1.61(+3.01%) |
Nov 02, 2017 | 53.40 | 54.26 | 52.91 | 53.41 | 207,425 | -0.02(-0.04%) |
Nov 01, 2017 | 54.64 | 54.99 | 53.22 | 53.43 | 201,416 | -0.63(-1.16%) |
Oct 31, 2017 | 55.25 | 55.63 | 53.62 | 54.06 | 194,055 | -0.83(-1.51%) |
Oct 30, 2017 | 54.80 | 56.05 | 54.22 | 54.89 | 268,532 | +0.03(+0.05%) |
Oct 27, 2017 | 54.23 | 55.06 | 53.17 | 54.86 | 330,508 | +0.71(+1.31%) |
Oct 26, 2017 | 54.34 | 55.18 | 53.36 | 54.15 | 713,808 | -2.58(-4.54%) |
Oct 25, 2017 | 58.17 | 58.17 | 55.96 | 56.73 | 259,304 | -1.26(-2.17%) |
Oct 24, 2017 | 59.27 | 59.27 | 56.83 | 57.99 | 381,782 | -1.04(-1.76%) |
Oct 23, 2017 | 60.32 | 60.38 | 58.82 | 59.03 | 321,124 | -1.38(-2.28%) |
Oct 20, 2017 | 60.90 | 61.10 | 59.56 | 60.41 | 258,242 | -1.19(-1.93%) |
Oct 19, 2017 | 61.25 | 62.29 | 60.69 | 61.60 | 190,908 | -0.31(-0.50%) |
Oct 18, 2017 | 63.20 | 63.59 | 61.81 | 61.91 | 228,527 | -0.83(-1.32%) |
Oct 17, 2017 | 62.27 | 63.19 | 62.24 | 62.73 | 271,089 | +0.47(+0.75%) |
Oct 16, 2017 | 62.14 | 64.09 | 61.84 | 62.27 | 300,991 | +0.13(+0.21%) |
Oct 13, 2017 | 62.96 | 63.01 | 61.83 | 62.14 | 168,630 | -0.29(-0.46%) |
Oct 12, 2017 | 62.73 | 63.30 | 61.95 | 62.43 | 267,938 | -0.66(-1.05%) |
Oct 11, 2017 | 62.93 | 63.35 | 62.58 | 63.08 | 123,569 | -0.27(-0.43%) |
Oct 10, 2017 | 63.67 | 63.75 | 62.69 | 63.35 | 190,358 | +0.11(+0.17%) |
Oct 09, 2017 | 63.84 | 63.98 | 63.00 | 63.24 | 151,398 | -0.40(-0.63%) |
Oct 06, 2017 | 63.43 | 64.44 | 63.03 | 63.64 | 215,224 | -0.24(-0.38%) |
Oct 05, 2017 | 63.93 | 64.21 | 63.03 | 63.88 | 190,490 | +0.24(+0.38%) |
Oct 04, 2017 | 62.94 | 63.80 | 62.55 | 63.64 | 248,579 | +0.91(+1.45%) |
Oct 03, 2017 | 63.33 | 63.33 | 61.54 | 62.73 | 306,793 | -0.27(-0.43%) |