Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.23 | 61.23 | 61.23 | 0 | -0.32(-0.52%) | |
Dec 28, 2017 | 61.23 | 61.78 | 61.23 | 61.55 | 109,739 | +0.41(+0.67%) |
Dec 27, 2017 | 61.23 | 61.64 | 60.87 | 61.14 | 91,109 | -0.09(-0.15%) |
Dec 26, 2017 | 61.28 | 61.73 | 61.10 | 61.23 | 133,199 | -0.14(-0.22%) |
Dec 22, 2017 | 61.23 | 61.69 | 60.74 | 61.37 | 136,627 | +0.27(+0.45%) |
Dec 21, 2017 | 61.28 | 61.60 | 60.96 | 61.10 | 207,644 | -0.09(-0.15%) |
Dec 20, 2017 | 61.19 | 62.14 | 61.05 | 61.19 | 169,672 | +0.32(+0.52%) |
Dec 19, 2017 | 61.64 | 61.82 | 60.83 | 60.87 | 254,594 | -0.73(-1.18%) |
Dec 18, 2017 | 61.78 | 62.28 | 61.01 | 61.60 | 306,373 | +0.18(+0.30%) |
Dec 15, 2017 | 60.46 | 61.82 | 60.37 | 61.42 | 1,426,173 | +1.09(+1.81%) |
Dec 14, 2017 | 61.46 | 61.73 | 59.78 | 60.33 | 350,429 | -1.18(-1.92%) |
Dec 13, 2017 | 61.73 | 61.87 | 60.78 | 61.51 | 267,826 | -0.23(-0.37%) |
Dec 12, 2017 | 61.73 | 62.19 | 61.51 | 61.73 | 240,524 | +0.14(+0.22%) |
Dec 11, 2017 | 61.51 | 61.82 | 61.28 | 61.60 | 233,895 | +0.09(+0.15%) |
Dec 08, 2017 | 61.60 | 61.73 | 61.01 | 61.51 | 433,958 | +0.00(+0.00%) |
Dec 07, 2017 | 60.78 | 61.82 | 60.74 | 347,572 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.78 | 61.42 | 60.60 | 61.01 | 137,567 | +0.18(+0.30%) |
Dec 05, 2017 | 60.96 | 61.28 | 60.64 | 60.83 | 151,233 | -0.18(-0.30%) |
Dec 04, 2017 | 61.10 | 61.10 | 60.55 | 61.01 | 234,216 | +0.54(+0.90%) |
Dec 01, 2017 | 61.33 | 61.33 | 59.92 | 60.46 | 183,952 | -0.73(-1.19%) |
Nov 30, 2017 | 61.10 | 61.28 | 60.55 | 61.19 | 284,247 | +0.45(+0.75%) |
Nov 29, 2017 | 60.92 | 61.19 | 60.46 | 60.74 | 397,921 | +0.14(+0.22%) |
Nov 28, 2017 | 60.42 | 60.74 | 60.10 | 60.60 | 406,794 | +0.50(+0.83%) |
Nov 27, 2017 | 60.51 | 60.69 | 59.74 | 60.10 | 172,472 | -0.45(-0.75%) |
Nov 24, 2017 | 60.24 | 60.60 | 59.80 | 60.55 | 151,372 | +0.36(+0.60%) |
Nov 22, 2017 | 60.10 | 60.28 | 59.78 | 60.19 | 235,328 | +0.18(+0.30%) |
Nov 21, 2017 | 59.69 | 60.10 | 59.51 | 60.01 | 411,458 | +0.54(+0.92%) |
Nov 20, 2017 | 59.56 | 60.10 | 59.29 | 59.46 | 365,063 | +0.14(+0.23%) |
Nov 17, 2017 | 58.42 | 59.46 | 58.15 | 59.33 | 279,103 | +0.68(+1.16%) |
Nov 16, 2017 | 58.06 | 59.15 | 58.06 | 58.65 | 232,569 | +0.82(+1.41%) |
Nov 15, 2017 | 57.33 | 58.49 | 57.19 | 57.83 | 271,808 | +0.23(+0.39%) |
Nov 14, 2017 | 56.97 | 58.06 | 56.88 | 57.60 | 156,657 | +0.32(+0.55%) |
Nov 13, 2017 | 57.56 | 57.56 | 56.97 | 57.29 | 157,200 | -0.27(-0.47%) |
Nov 10, 2017 | 57.78 | 58.38 | 57.56 | 57.56 | 101,118 | -0.36(-0.63%) |
Nov 09, 2017 | 57.97 | 58.19 | 57.17 | 57.92 | 141,210 | -0.45(-0.78%) |
Nov 08, 2017 | 57.79 | 58.92 | 57.42 | 58.37 | 425,384 | +0.23(+0.39%) |
Nov 07, 2017 | 58.83 | 59.37 | 57.51 | 58.15 | 185,771 | -0.81(-1.38%) |
Nov 06, 2017 | 58.15 | 59.37 | 58.15 | 58.96 | 161,290 | +0.59(+1.01%) |
Nov 03, 2017 | 58.06 | 58.60 | 57.92 | 58.37 | 114,952 | +0.27(+0.47%) |
Nov 02, 2017 | 57.60 | 58.28 | 57.51 | 58.10 | 156,655 | +0.41(+0.71%) |
Nov 01, 2017 | 58.19 | 58.33 | 56.93 | 57.69 | 226,438 | -0.09(-0.16%) |
Oct 31, 2017 | 57.24 | 57.88 | 57.15 | 57.79 | 326,673 | +0.50(+0.87%) |
Oct 30, 2017 | 57.83 | 58.33 | 57.20 | 57.29 | 180,803 | -1.04(-1.78%) |
Oct 27, 2017 | 57.11 | 58.69 | 56.93 | 58.33 | 298,768 | +1.45(+2.55%) |
Oct 26, 2017 | 56.79 | 58.19 | 56.11 | 56.88 | 271,189 | +2.22(+4.06%) |
Oct 25, 2017 | 54.21 | 54.66 | 53.85 | 54.66 | 135,469 | +0.50(+0.92%) |
Oct 24, 2017 | 53.94 | 54.30 | 53.76 | 54.17 | 152,451 | +0.23(+0.42%) |
Oct 23, 2017 | 54.75 | 55.07 | 53.71 | 53.94 | 177,123 | -0.91(-1.65%) |
Oct 20, 2017 | 54.44 | 55.25 | 54.44 | 54.84 | 279,929 | +0.91(+1.68%) |
Oct 19, 2017 | 54.53 | 54.53 | 53.85 | 53.94 | 316,426 | -0.77(-1.41%) |
Oct 18, 2017 | 54.89 | 55.25 | 54.26 | 54.71 | 230,406 | -0.09(-0.17%) |
Oct 17, 2017 | 54.62 | 54.93 | 54.44 | 54.80 | 238,238 | +0.18(+0.33%) |
Oct 16, 2017 | 55.12 | 55.43 | 53.80 | 54.62 | 297,364 | -0.45(-0.82%) |
Oct 13, 2017 | 55.25 | 55.25 | 54.78 | 55.07 | 243,352 | -0.09(-0.16%) |
Oct 12, 2017 | 55.43 | 55.61 | 55.12 | 55.16 | 152,741 | -0.32(-0.57%) |
Oct 11, 2017 | 55.88 | 55.93 | 55.18 | 55.48 | 226,008 | -0.18(-0.33%) |
Oct 10, 2017 | 56.07 | 56.47 | 55.57 | 55.66 | 183,302 | -0.05(-0.08%) |
Oct 09, 2017 | 55.84 | 56.00 | 55.25 | 55.70 | 311,453 | -0.14(-0.24%) |
Oct 06, 2017 | 56.02 | 56.07 | 55.57 | 55.84 | 172,094 | -0.23(-0.40%) |
Oct 05, 2017 | 56.97 | 57.15 | 55.93 | 56.07 | 229,153 | -0.81(-1.43%) |
Oct 04, 2017 | 57.38 | 57.38 | 56.52 | 56.88 | 184,787 | -0.14(-0.24%) |
Oct 03, 2017 | 57.24 | 57.33 | 56.84 | 57.02 | 263,936 | -0.23(-0.40%) |