Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.49 | 58.49 | 58.49 | 0 | -0.73(-1.23%) | |
Dec 28, 2017 | 59.03 | 59.27 | 57.67 | 59.22 | 601,908 | +0.38(+0.65%) |
Dec 27, 2017 | 58.89 | 59.65 | 58.57 | 58.84 | 280,793 | -0.06(-0.10%) |
Dec 26, 2017 | 58.70 | 59.28 | 58.68 | 58.90 | 231,674 | +0.19(+0.32%) |
Dec 22, 2017 | 58.68 | 59.58 | 58.21 | 58.71 | 498,175 | +0.24(+0.41%) |
Dec 21, 2017 | 59.25 | 60.35 | 58.34 | 58.47 | 446,519 | -0.77(-1.30%) |
Dec 20, 2017 | 59.50 | 60.23 | 59.16 | 59.24 | 478,120 | -0.26(-0.44%) |
Dec 19, 2017 | 60.71 | 61.33 | 59.30 | 59.50 | 535,454 | -0.95(-1.57%) |
Dec 18, 2017 | 61.17 | 61.77 | 60.30 | 60.45 | 701,793 | -0.34(-0.56%) |
Dec 15, 2017 | 59.85 | 61.21 | 59.68 | 60.79 | 1,279,171 | +1.21(+2.03%) |
Dec 14, 2017 | 59.13 | 59.78 | 58.85 | 59.58 | 531,786 | +0.42(+0.71%) |
Dec 13, 2017 | 58.72 | 59.49 | 58.29 | 59.16 | 446,632 | +0.47(+0.80%) |
Dec 12, 2017 | 58.08 | 59.10 | 57.93 | 58.69 | 492,646 | +0.73(+1.26%) |
Dec 11, 2017 | 58.36 | 58.40 | 57.51 | 57.96 | 474,950 | -0.21(-0.36%) |
Dec 08, 2017 | 58.02 | 58.44 | 57.61 | 58.17 | 330,100 | +0.14(+0.24%) |
Dec 07, 2017 | 58.70 | 59.01 | 57.88 | 58.03 | 531,796 | -0.62(-1.06%) |
Dec 06, 2017 | 58.54 | 59.08 | 58.05 | 58.65 | 549,554 | +0.21(+0.36%) |
Dec 05, 2017 | 60.00 | 60.34 | 58.42 | 58.44 | 718,184 | -1.65(-2.75%) |
Dec 04, 2017 | 59.58 | 61.49 | 59.58 | 60.09 | 1,167,877 | +1.25(+2.12%) |
Dec 01, 2017 | 57.51 | 59.63 | 57.35 | 58.84 | 1,307,911 | +1.15(+1.99%) |
Nov 30, 2017 | 58.14 | 58.65 | 57.47 | 57.69 | 770,964 | -0.20(-0.35%) |
Nov 29, 2017 | 56.68 | 58.36 | 56.46 | 57.89 | 890,773 | +1.48(+2.62%) |
Nov 28, 2017 | 56.35 | 56.70 | 56.09 | 56.41 | 439,994 | +0.06(+0.11%) |
Nov 27, 2017 | 56.57 | 57.24 | 55.89 | 56.35 | 463,405 | -0.22(-0.39%) |
Nov 24, 2017 | 56.34 | 56.85 | 56.01 | 56.57 | 133,566 | +0.22(+0.39%) |
Nov 22, 2017 | 56.00 | 56.91 | 55.14 | 56.35 | 461,052 | +0.39(+0.70%) |
Nov 21, 2017 | 55.60 | 56.05 | 55.30 | 55.96 | 423,683 | +0.48(+0.87%) |
Nov 20, 2017 | 57.44 | 57.47 | 55.18 | 55.48 | 710,916 | -1.81(-3.16%) |
Nov 17, 2017 | 56.36 | 57.92 | 56.36 | 57.29 | 674,880 | +0.60(+1.06%) |
Nov 16, 2017 | 55.71 | 56.82 | 55.50 | 56.69 | 581,761 | +0.99(+1.78%) |
Nov 15, 2017 | 56.01 | 56.24 | 55.21 | 55.70 | 405,015 | -0.59(-1.05%) |
Nov 14, 2017 | 56.31 | 56.70 | 55.59 | 56.29 | 302,390 | -0.20(-0.35%) |
Nov 13, 2017 | 55.39 | 56.49 | 55.00 | 56.49 | 547,004 | +1.17(+2.11%) |
Nov 10, 2017 | 56.33 | 56.52 | 55.07 | 55.32 | 546,256 | -1.41(-2.49%) |
Nov 09, 2017 | 56.30 | 56.98 | 55.50 | 56.73 | 350,180 | +0.41(+0.73%) |
Nov 08, 2017 | 55.79 | 56.47 | 55.43 | 56.32 | 369,794 | +0.36(+0.64%) |
Nov 07, 2017 | 56.42 | 57.12 | 55.90 | 55.96 | 485,883 | -0.48(-0.85%) |
Nov 06, 2017 | 56.91 | 57.35 | 56.43 | 56.44 | 824,422 | -0.57(-1.00%) |
Nov 03, 2017 | 56.04 | 57.14 | 55.19 | 57.01 | 685,731 | +0.94(+1.68%) |
Nov 02, 2017 | 56.49 | 57.23 | 56.05 | 56.07 | 530,696 | -0.15(-0.27%) |
Nov 01, 2017 | 56.70 | 57.51 | 55.87 | 56.22 | 1,125,792 | -0.51(-0.90%) |
Oct 31, 2017 | 57.21 | 57.91 | 56.15 | 56.73 | 926,621 | -0.34(-0.60%) |
Oct 30, 2017 | 58.09 | 58.67 | 56.43 | 57.07 | 1,129,337 | -1.36(-2.33%) |
Oct 27, 2017 | 58.57 | 59.08 | 57.95 | 58.43 | 1,099,022 | -0.08(-0.14%) |
Oct 26, 2017 | 59.01 | 59.54 | 58.00 | 58.51 | 1,133,643 | -0.65(-1.10%) |
Oct 25, 2017 | 58.09 | 59.93 | 56.93 | 59.16 | 4,338,775 | +4.57(+8.37%) |
Oct 24, 2017 | 54.97 | 55.79 | 54.39 | 54.59 | 2,074,046 | -0.38(-0.69%) |
Oct 23, 2017 | 54.89 | 55.54 | 54.58 | 54.97 | 760,272 | -0.08(-0.15%) |
Oct 20, 2017 | 55.06 | 55.73 | 54.70 | 55.05 | 965,396 | +0.48(+0.88%) |
Oct 19, 2017 | 54.10 | 54.93 | 53.64 | 54.57 | 1,074,700 | +0.39(+0.72%) |
Oct 18, 2017 | 53.73 | 54.73 | 53.06 | 54.18 | 1,116,511 | +0.47(+0.88%) |
Oct 17, 2017 | 52.05 | 53.95 | 51.91 | 53.71 | 1,053,320 | +1.53(+2.93%) |
Oct 16, 2017 | 50.80 | 53.03 | 50.80 | 52.18 | 1,849,385 | +1.36(+2.68%) |
Oct 13, 2017 | 50.94 | 51.30 | 50.04 | 50.82 | 1,244,332 | -0.26(-0.51%) |
Oct 12, 2017 | 50.05 | 51.21 | 49.25 | 51.08 | 2,244,711 | +0.50(+0.99%) |
Oct 11, 2017 | 53.40 | 53.65 | 50.34 | 50.58 | 3,206,968 | -3.15(-5.86%) |
Oct 10, 2017 | 54.61 | 54.92 | 53.23 | 53.73 | 1,764,017 | -0.43(-0.79%) |
Oct 09, 2017 | 56.72 | 57.06 | 53.97 | 54.16 | 1,072,481 | -2.79(-4.90%) |
Oct 06, 2017 | 55.92 | 58.40 | 55.92 | 56.95 | 1,303,562 | +0.49(+0.87%) |
Oct 05, 2017 | 55.73 | 56.65 | 55.73 | 56.46 | 599,470 | +0.73(+1.31%) |
Oct 04, 2017 | 54.53 | 55.86 | 54.53 | 55.73 | 918,684 | +1.29(+2.37%) |
Oct 03, 2017 | 54.70 | 54.70 | 53.01 | 54.44 | 2,502,873 | +0.02(+0.04%) |