Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.12(-0.21%) | |
Dec 28, 2017 | 59.12 | 59.25 | 58.74 | 59.12 | 978,845 | +0.11(+0.18%) |
Dec 27, 2017 | 59.14 | 59.43 | 58.89 | 59.01 | 957,362 | -0.20(-0.34%) |
Dec 26, 2017 | 59.27 | 59.33 | 58.90 | 59.21 | 511,895 | +0.12(+0.21%) |
Dec 22, 2017 | 59.39 | 59.39 | 58.83 | 59.09 | 1,203,968 | -0.27(-0.45%) |
Dec 21, 2017 | 59.74 | 59.78 | 59.21 | 59.36 | 1,018,852 | -0.15(-0.26%) |
Dec 20, 2017 | 59.71 | 59.88 | 59.44 | 59.51 | 941,526 | +0.21(+0.36%) |
Dec 19, 2017 | 59.47 | 59.47 | 58.72 | 59.30 | 1,157,969 | +0.00(+0.00%) |
Dec 18, 2017 | 59.02 | 59.62 | 58.79 | 59.30 | 1,329,133 | +0.55(+0.93%) |
Dec 15, 2017 | 58.57 | 58.97 | 58.47 | 58.76 | 3,205,262 | +0.54(+0.92%) |
Dec 14, 2017 | 59.22 | 59.35 | 58.19 | 58.22 | 1,342,256 | -0.82(-1.39%) |
Dec 13, 2017 | 59.09 | 59.55 | 58.85 | 59.04 | 1,157,064 | -0.09(-0.15%) |
Dec 12, 2017 | 59.13 | 59.48 | 58.92 | 59.13 | 940,822 | -0.40(-0.67%) |
Dec 11, 2017 | 60.20 | 60.33 | 59.41 | 59.53 | 1,178,491 | -0.55(-0.92%) |
Dec 08, 2017 | 60.31 | 60.53 | 59.75 | 60.09 | 1,227,142 | +0.07(+0.12%) |
Dec 07, 2017 | 59.97 | 60.53 | 59.69 | 60.01 | 1,102,636 | +0.25(+0.42%) |
Dec 06, 2017 | 59.51 | 60.06 | 59.27 | 59.76 | 1,373,093 | +0.28(+0.47%) |
Dec 05, 2017 | 60.69 | 60.78 | 59.42 | 59.48 | 1,398,468 | -1.04(-1.72%) |
Dec 04, 2017 | 61.21 | 61.59 | 60.53 | 60.53 | 1,318,504 | -0.29(-0.47%) |
Dec 01, 2017 | 61.60 | 61.72 | 60.03 | 60.81 | 1,621,713 | -0.06(-0.09%) |
Nov 30, 2017 | 59.92 | 60.95 | 59.87 | 60.87 | 1,926,729 | +1.00(+1.68%) |
Nov 29, 2017 | 59.83 | 59.91 | 59.25 | 59.87 | 1,128,352 | +0.11(+0.18%) |
Nov 28, 2017 | 59.57 | 60.20 | 59.19 | 59.76 | 1,599,985 | +0.43(+0.73%) |
Nov 27, 2017 | 58.98 | 59.55 | 58.88 | 59.33 | 1,176,073 | +0.51(+0.87%) |
Nov 24, 2017 | 58.76 | 59.03 | 58.76 | 58.81 | 445,190 | +0.11(+0.18%) |
Nov 22, 2017 | 59.02 | 59.14 | 58.51 | 58.71 | 2,370,448 | -0.31(-0.52%) |
Nov 21, 2017 | 59.38 | 59.60 | 58.98 | 59.02 | 1,551,247 | -0.29(-0.49%) |
Nov 20, 2017 | 58.96 | 59.60 | 58.85 | 59.31 | 1,072,057 | +0.46(+0.78%) |
Nov 17, 2017 | 58.72 | 59.23 | 58.45 | 58.85 | 3,615,794 | -0.15(-0.26%) |
Nov 16, 2017 | 58.81 | 59.41 | 58.67 | 59.01 | 1,112,204 | +0.48(+0.82%) |
Nov 15, 2017 | 59.13 | 59.23 | 58.38 | 58.53 | 2,118,989 | -0.67(-1.13%) |
Nov 14, 2017 | 58.84 | 59.22 | 58.76 | 59.20 | 1,502,637 | +0.06(+0.10%) |
Nov 13, 2017 | 58.86 | 59.22 | 58.69 | 59.14 | 1,030,569 | -0.04(-0.07%) |
Nov 10, 2017 | 58.88 | 59.30 | 58.57 | 59.18 | 2,240,690 | +0.02(+0.03%) |
Nov 09, 2017 | 59.02 | 59.34 | 58.73 | 59.16 | 1,246,900 | -0.11(-0.19%) |
Nov 08, 2017 | 59.64 | 59.67 | 59.20 | 59.28 | 1,387,549 | -0.57(-0.95%) |
Nov 07, 2017 | 59.30 | 59.85 | 59.20 | 59.85 | 1,316,616 | +0.50(+0.84%) |
Nov 06, 2017 | 59.87 | 59.95 | 59.27 | 59.35 | 1,027,004 | -0.64(-1.06%) |
Nov 03, 2017 | 59.71 | 60.26 | 59.71 | 59.99 | 1,239,690 | +0.27(+0.45%) |
Nov 02, 2017 | 59.38 | 59.87 | 59.17 | 59.72 | 1,211,845 | +0.37(+0.62%) |
Nov 01, 2017 | 59.25 | 59.52 | 58.85 | 59.35 | 1,500,136 | +0.49(+0.83%) |
Oct 31, 2017 | 59.15 | 59.28 | 58.83 | 58.86 | 1,515,965 | -0.16(-0.28%) |
Oct 30, 2017 | 60.08 | 60.19 | 58.96 | 59.03 | 1,943,889 | -1.34(-2.21%) |
Oct 27, 2017 | 58.81 | 60.59 | 57.03 | 60.36 | 2,469,487 | +0.51(+0.86%) |
Oct 26, 2017 | 59.55 | 60.08 | 59.11 | 59.85 | 2,167,766 | +0.81(+1.38%) |
Oct 25, 2017 | 59.42 | 59.77 | 58.69 | 59.03 | 2,124,621 | -0.68(-1.15%) |
Oct 24, 2017 | 58.90 | 59.74 | 58.90 | 59.72 | 1,580,865 | +0.99(+1.69%) |
Oct 23, 2017 | 58.66 | 58.90 | 58.19 | 58.72 | 1,265,503 | +0.07(+0.11%) |
Oct 20, 2017 | 58.24 | 58.71 | 58.05 | 58.66 | 1,920,925 | +0.74(+1.28%) |
Oct 19, 2017 | 58.15 | 58.31 | 57.84 | 57.92 | 1,364,620 | -0.42(-0.73%) |
Oct 18, 2017 | 58.24 | 58.61 | 58.15 | 58.34 | 1,050,548 | +0.11(+0.18%) |
Oct 17, 2017 | 58.72 | 58.88 | 58.23 | 58.24 | 1,618,287 | -0.43(-0.74%) |
Oct 16, 2017 | 59.01 | 59.22 | 58.57 | 58.67 | 1,346,874 | -0.27(-0.46%) |
Oct 13, 2017 | 59.61 | 59.64 | 58.81 | 58.94 | 885,379 | -0.44(-0.74%) |
Oct 12, 2017 | 59.05 | 59.47 | 58.87 | 59.38 | 1,201,056 | +0.44(+0.75%) |
Oct 11, 2017 | 58.70 | 59.10 | 58.53 | 58.94 | 1,214,150 | +0.35(+0.60%) |
Oct 10, 2017 | 58.85 | 58.90 | 58.16 | 58.59 | 1,199,036 | +0.02(+0.03%) |
Oct 09, 2017 | 58.46 | 58.73 | 58.23 | 58.57 | 796,873 | +0.29(+0.49%) |
Oct 06, 2017 | 58.21 | 58.55 | 58.07 | 58.28 | 1,289,972 | -0.02(-0.03%) |
Oct 05, 2017 | 58.66 | 58.66 | 57.95 | 58.30 | 1,557,690 | -0.28(-0.47%) |
Oct 04, 2017 | 58.19 | 58.60 | 58.11 | 58.58 | 1,298,362 | +0.35(+0.60%) |
Oct 03, 2017 | 58.44 | 58.58 | 58.06 | 58.23 | 1,112,195 | -0.06(-0.10%) |