Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.57 | 57.57 | 57.57 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 57.67 | 57.87 | 57.21 | 57.60 | 570,513 | -0.10(-0.17%) |
Dec 27, 2017 | 58.53 | 58.53 | 57.61 | 57.70 | 473,354 | -0.98(-1.67%) |
Dec 26, 2017 | 58.06 | 58.96 | 57.66 | 58.68 | 680,945 | +0.93(+1.61%) |
Dec 22, 2017 | 57.66 | 58.24 | 57.22 | 57.75 | 516,633 | +0.25(+0.43%) |
Dec 21, 2017 | 55.46 | 57.59 | 55.24 | 57.50 | 1,093,149 | +2.02(+3.64%) |
Dec 20, 2017 | 53.98 | 55.88 | 53.65 | 55.48 | 702,392 | +1.98(+3.70%) |
Dec 19, 2017 | 53.53 | 54.24 | 52.99 | 53.50 | 728,548 | +0.39(+0.73%) |
Dec 18, 2017 | 52.45 | 53.74 | 52.01 | 53.11 | 764,914 | +0.84(+1.61%) |
Dec 15, 2017 | 53.84 | 54.07 | 52.14 | 52.27 | 1,746,076 | -1.69(-3.13%) |
Dec 14, 2017 | 54.50 | 55.18 | 53.93 | 53.96 | 429,883 | -0.59(-1.08%) |
Dec 13, 2017 | 54.55 | 55.23 | 54.20 | 54.55 | 576,318 | -0.09(-0.16%) |
Dec 12, 2017 | 55.00 | 55.00 | 53.80 | 54.64 | 608,852 | -0.09(-0.16%) |
Dec 11, 2017 | 54.43 | 55.00 | 54.33 | 54.73 | 361,692 | +0.38(+0.70%) |
Dec 08, 2017 | 54.60 | 55.15 | 54.10 | 54.35 | 412,629 | +0.42(+0.78%) |
Dec 07, 2017 | 53.11 | 53.98 | 52.87 | 53.93 | 637,815 | +1.06(+2.00%) |
Dec 06, 2017 | 54.61 | 54.65 | 52.68 | 52.87 | 950,255 | +0.00(+0.00%) |
Dec 05, 2017 | 56.05 | 56.23 | 54.86 | 638,255 | +0.00(+0.00%) | |
Dec 04, 2017 | 57.14 | 57.97 | 56.28 | 56.36 | 482,454 | -0.78(-1.37%) |
Dec 01, 2017 | 57.01 | 58.16 | 56.67 | 57.14 | 767,190 | +0.68(+1.20%) |
Nov 30, 2017 | 55.37 | 56.79 | 55.26 | 56.46 | 931,319 | +1.59(+2.90%) |
Nov 29, 2017 | 54.59 | 55.51 | 54.08 | 54.87 | 548,061 | +0.11(+0.20%) |
Nov 28, 2017 | 54.30 | 54.89 | 54.20 | 54.76 | 542,206 | +0.31(+0.57%) |
Nov 27, 2017 | 55.73 | 55.73 | 54.44 | 54.45 | 730,107 | -1.63(-2.91%) |
Nov 24, 2017 | 56.64 | 56.64 | 55.86 | 56.08 | 215,575 | +0.12(+0.21%) |
Nov 22, 2017 | 56.11 | 56.44 | 55.57 | 55.96 | 619,505 | +0.73(+1.32%) |
Nov 21, 2017 | 55.90 | 55.97 | 54.85 | 55.23 | 850,578 | -0.06(-0.11%) |
Nov 20, 2017 | 55.15 | 55.54 | 54.27 | 55.29 | 821,724 | +0.34(+0.62%) |
Nov 17, 2017 | 54.08 | 54.97 | 53.88 | 54.95 | 708,225 | +1.16(+2.16%) |
Nov 16, 2017 | 53.57 | 53.83 | 52.92 | 53.79 | 629,741 | +0.45(+0.84%) |
Nov 15, 2017 | 53.44 | 53.75 | 52.74 | 53.34 | 1,163,529 | -0.87(-1.60%) |
Nov 14, 2017 | 55.98 | 56.03 | 53.89 | 54.21 | 1,233,849 | -1.91(-3.40%) |
Nov 13, 2017 | 56.81 | 57.50 | 56.08 | 56.12 | 1,074,330 | -0.70(-1.23%) |
Nov 10, 2017 | 56.31 | 57.98 | 56.30 | 56.82 | 1,296,785 | +0.15(+0.26%) |
Nov 09, 2017 | 55.94 | 56.75 | 55.02 | 56.67 | 1,713,654 | +0.31(+0.55%) |
Nov 08, 2017 | 55.67 | 56.84 | 54.52 | 56.36 | 2,193,546 | +1.24(+2.25%) |
Nov 07, 2017 | 55.82 | 56.01 | 54.66 | 55.12 | 1,501,344 | -0.63(-1.13%) |
Nov 06, 2017 | 54.37 | 56.14 | 54.14 | 55.75 | 1,012,587 | +1.48(+2.73%) |
Nov 03, 2017 | 53.26 | 54.74 | 52.51 | 54.27 | 750,218 | +0.80(+1.50%) |
Nov 02, 2017 | 53.46 | 53.78 | 52.76 | 53.47 | 850,295 | -0.38(-0.71%) |
Nov 01, 2017 | 52.24 | 54.08 | 51.98 | 53.85 | 1,471,223 | +2.15(+4.16%) |
Oct 31, 2017 | 51.06 | 52.35 | 50.77 | 51.70 | 1,105,799 | +0.59(+1.15%) |
Oct 30, 2017 | 50.85 | 51.63 | 50.52 | 51.11 | 910,038 | +0.67(+1.33%) |
Oct 27, 2017 | 49.24 | 50.58 | 49.16 | 50.44 | 969,465 | +0.96(+1.94%) |
Oct 26, 2017 | 49.61 | 49.70 | 48.59 | 49.48 | 846,925 | +0.00(+0.00%) |
Oct 25, 2017 | 50.34 | 50.40 | 48.89 | 49.48 | 1,674,409 | -1.04(-2.06%) |
Oct 24, 2017 | 51.55 | 51.92 | 50.23 | 50.52 | 749,268 | -0.67(-1.31%) |
Oct 23, 2017 | 52.73 | 52.92 | 51.15 | 51.19 | 772,843 | -1.48(-2.81%) |
Oct 20, 2017 | 53.68 | 53.68 | 52.16 | 52.67 | 1,011,999 | -0.98(-1.83%) |
Oct 19, 2017 | 53.35 | 53.95 | 53.21 | 53.65 | 715,460 | -0.12(-0.22%) |
Oct 18, 2017 | 53.49 | 54.34 | 53.49 | 53.77 | 776,702 | +0.38(+0.71%) |
Oct 17, 2017 | 52.95 | 53.41 | 52.62 | 53.39 | 829,937 | +0.21(+0.39%) |
Oct 16, 2017 | 53.32 | 53.59 | 52.96 | 53.18 | 426,554 | +0.30(+0.57%) |
Oct 13, 2017 | 53.64 | 53.96 | 52.85 | 52.88 | 445,262 | -0.28(-0.53%) |
Oct 12, 2017 | 52.53 | 53.27 | 52.05 | 53.16 | 1,008,784 | +0.02(+0.04%) |
Oct 11, 2017 | 52.98 | 53.22 | 52.14 | 53.14 | 773,489 | +0.02(+0.04%) |
Oct 10, 2017 | 53.78 | 53.80 | 53.00 | 53.12 | 1,022,978 | +0.51(+0.97%) |
Oct 09, 2017 | 52.71 | 52.83 | 52.20 | 52.61 | 531,472 | +0.07(+0.13%) |
Oct 06, 2017 | 52.81 | 53.00 | 51.97 | 52.54 | 954,663 | -1.05(-1.96%) |
Oct 05, 2017 | 53.78 | 54.00 | 53.42 | 53.59 | 707,142 | +0.01(+0.02%) |
Oct 04, 2017 | 54.79 | 54.99 | 53.40 | 53.58 | 866,770 | -1.02(-1.87%) |
Oct 03, 2017 | 54.78 | 55.04 | 54.38 | 54.60 | 736,618 | -0.31(-0.56%) |