Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.88 | 60.88 | 60.88 | 0 | -0.07(-0.12%) | |
Dec 28, 2017 | 61.37 | 61.37 | 60.73 | 60.95 | 240,168 | -0.09(-0.15%) |
Dec 27, 2017 | 60.59 | 61.07 | 60.46 | 61.04 | 295,526 | +0.95(+1.57%) |
Dec 26, 2017 | 60.69 | 60.78 | 60.00 | 60.10 | 192,849 | -0.58(-0.95%) |
Dec 22, 2017 | 60.76 | 61.16 | 60.44 | 60.68 | 243,286 | +0.18(+0.30%) |
Dec 21, 2017 | 61.41 | 61.50 | 60.35 | 60.49 | 412,395 | -1.21(-1.96%) |
Dec 20, 2017 | 62.25 | 62.94 | 61.62 | 61.70 | 329,727 | -0.49(-0.78%) |
Dec 19, 2017 | 61.30 | 62.72 | 61.25 | 62.19 | 497,928 | +1.51(+2.48%) |
Dec 18, 2017 | 60.82 | 61.36 | 60.42 | 60.69 | 355,869 | +0.51(+0.84%) |
Dec 15, 2017 | 59.29 | 60.43 | 59.20 | 60.18 | 543,809 | +0.44(+0.74%) |
Dec 14, 2017 | 59.99 | 60.24 | 59.72 | 59.74 | 202,438 | -0.26(-0.43%) |
Dec 13, 2017 | 60.62 | 61.03 | 59.93 | 60.00 | 367,495 | -0.86(-1.42%) |
Dec 12, 2017 | 60.86 | 61.17 | 60.65 | 60.86 | 516,999 | -0.61(-0.99%) |
Dec 11, 2017 | 61.39 | 61.63 | 61.18 | 61.47 | 205,339 | -0.03(-0.04%) |
Dec 08, 2017 | 61.14 | 61.74 | 61.08 | 61.49 | 215,110 | +0.61(+1.00%) |
Dec 07, 2017 | 60.66 | 61.07 | 60.65 | 60.89 | 208,394 | +0.03(+0.05%) |
Dec 06, 2017 | 61.25 | 61.28 | 60.58 | 60.86 | 291,820 | +0.13(+0.21%) |
Dec 05, 2017 | 61.70 | 61.72 | 60.59 | 60.73 | 297,228 | -0.99(-1.61%) |
Dec 04, 2017 | 61.80 | 62.31 | 61.74 | 61.72 | 333,775 | +1.06(+1.74%) |
Dec 01, 2017 | 60.11 | 60.75 | 60.02 | 60.67 | 607,945 | +0.08(+0.14%) |
Nov 30, 2017 | 60.59 | 60.91 | 59.56 | 60.58 | 527,307 | -0.22(-0.36%) |
Nov 29, 2017 | 61.59 | 61.70 | 60.67 | 60.80 | 349,006 | -0.74(-1.21%) |
Nov 28, 2017 | 61.36 | 61.97 | 61.15 | 61.55 | 272,293 | +0.34(+0.56%) |
Nov 27, 2017 | 61.73 | 61.99 | 61.14 | 61.21 | 242,023 | -0.40(-0.66%) |
Nov 24, 2017 | 61.46 | 61.74 | 61.25 | 61.61 | 148,612 | +0.02(+0.03%) |
Nov 22, 2017 | 61.61 | 61.80 | 61.46 | 61.59 | 178,560 | +0.12(+0.19%) |
Nov 21, 2017 | 61.39 | 61.69 | 60.96 | 61.48 | 341,010 | +0.84(+1.38%) |
Nov 20, 2017 | 60.61 | 60.83 | 60.46 | 60.64 | 138,597 | -0.04(-0.06%) |
Nov 17, 2017 | 60.37 | 60.71 | 60.18 | 60.67 | 144,641 | +0.30(+0.50%) |
Nov 16, 2017 | 60.55 | 60.77 | 60.25 | 60.37 | 331,652 | +0.13(+0.21%) |
Nov 15, 2017 | 60.25 | 60.54 | 59.89 | 60.24 | 232,521 | -0.22(-0.36%) |
Nov 14, 2017 | 60.36 | 60.69 | 59.85 | 60.46 | 296,301 | +0.11(+0.18%) |
Nov 13, 2017 | 59.10 | 60.36 | 59.03 | 60.35 | 253,660 | +1.02(+1.72%) |
Nov 10, 2017 | 60.20 | 60.33 | 58.21 | 59.33 | 634,687 | -0.89(-1.48%) |
Nov 09, 2017 | 59.94 | 60.55 | 59.81 | 60.23 | 355,130 | +0.25(+0.41%) |
Nov 08, 2017 | 60.06 | 60.19 | 59.37 | 59.98 | 601,469 | -0.66(-1.08%) |
Nov 07, 2017 | 60.99 | 61.83 | 60.30 | 60.64 | 623,740 | +0.38(+0.64%) |
Nov 06, 2017 | 59.86 | 60.75 | 59.86 | 60.25 | 348,192 | +0.15(+0.24%) |
Nov 03, 2017 | 60.08 | 60.30 | 59.88 | 60.11 | 235,166 | +0.26(+0.43%) |
Nov 02, 2017 | 59.07 | 60.09 | 58.93 | 59.85 | 472,604 | +0.56(+0.94%) |
Nov 01, 2017 | 60.91 | 61.01 | 59.05 | 59.29 | 436,224 | -1.60(-2.62%) |
Oct 31, 2017 | 60.76 | 61.09 | 60.60 | 60.89 | 192,519 | +0.36(+0.59%) |
Oct 30, 2017 | 61.55 | 61.58 | 60.52 | 60.54 | 232,891 | -0.86(-1.40%) |
Oct 27, 2017 | 60.77 | 61.75 | 60.47 | 61.39 | 253,487 | +0.38(+0.63%) |
Oct 26, 2017 | 60.85 | 61.16 | 60.82 | 61.01 | 109,685 | +0.63(+1.04%) |
Oct 25, 2017 | 60.76 | 61.01 | 60.23 | 60.38 | 377,435 | -0.12(-0.20%) |
Oct 24, 2017 | 60.48 | 60.70 | 60.17 | 60.50 | 263,165 | +0.04(+0.06%) |
Oct 23, 2017 | 60.17 | 60.54 | 60.00 | 60.46 | 177,885 | +0.23(+0.38%) |
Oct 20, 2017 | 60.57 | 60.85 | 60.11 | 60.23 | 238,152 | +0.06(+0.11%) |
Oct 19, 2017 | 61.27 | 61.29 | 60.03 | 60.17 | 454,529 | -1.21(-1.98%) |
Oct 18, 2017 | 61.80 | 61.81 | 61.06 | 61.38 | 222,415 | -0.50(-0.81%) |
Oct 17, 2017 | 61.50 | 62.25 | 61.50 | 61.89 | 364,841 | -0.07(-0.12%) |
Oct 16, 2017 | 61.55 | 62.02 | 61.27 | 61.96 | 378,882 | +0.11(+0.18%) |
Oct 13, 2017 | 61.50 | 61.90 | 61.18 | 61.85 | 204,682 | +0.88(+1.44%) |
Oct 12, 2017 | 60.96 | 61.31 | 60.88 | 60.97 | 249,166 | -0.28(-0.46%) |
Oct 11, 2017 | 61.26 | 61.41 | 60.96 | 61.26 | 248,278 | +0.22(+0.36%) |
Oct 10, 2017 | 60.59 | 61.29 | 60.55 | 61.04 | 265,726 | +0.70(+1.16%) |
Oct 09, 2017 | 59.81 | 60.38 | 59.64 | 60.33 | 308,640 | +0.61(+1.02%) |
Oct 06, 2017 | 60.03 | 60.19 | 59.38 | 59.72 | 314,076 | -0.16(-0.27%) |
Oct 05, 2017 | 59.19 | 60.12 | 59.17 | 59.89 | 498,033 | +0.31(+0.52%) |
Oct 04, 2017 | 59.08 | 59.75 | 58.98 | 59.58 | 319,111 | +1.08(+1.84%) |
Oct 03, 2017 | 58.53 | 58.85 | 58.42 | 58.50 | 245,462 | -0.20(-0.34%) |