Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.76 | 56.76 | 56.76 | 0 | -0.82(-1.43%) | |
Dec 28, 2017 | 57.05 | 57.65 | 56.93 | 57.59 | 221,036 | +0.63(+1.11%) |
Dec 27, 2017 | 56.53 | 57.20 | 56.25 | 56.96 | 254,996 | +0.38(+0.67%) |
Dec 26, 2017 | 56.57 | 57.36 | 56.52 | 56.58 | 220,486 | -0.03(-0.05%) |
Dec 22, 2017 | 57.00 | 57.00 | 56.29 | 56.61 | 185,495 | -0.51(-0.90%) |
Dec 21, 2017 | 57.45 | 57.61 | 56.96 | 57.12 | 167,594 | -0.32(-0.56%) |
Dec 20, 2017 | 56.82 | 57.67 | 56.70 | 57.44 | 309,167 | +0.74(+1.30%) |
Dec 19, 2017 | 56.40 | 57.03 | 56.19 | 56.71 | 329,523 | +0.40(+0.71%) |
Dec 18, 2017 | 55.69 | 56.68 | 55.32 | 56.31 | 407,846 | +1.12(+2.04%) |
Dec 15, 2017 | 55.12 | 55.86 | 54.71 | 55.18 | 922,662 | +0.49(+0.90%) |
Dec 14, 2017 | 55.85 | 56.16 | 54.58 | 54.69 | 388,749 | -1.08(-1.93%) |
Dec 13, 2017 | 55.96 | 56.04 | 55.67 | 55.77 | 407,020 | +0.33(+0.59%) |
Dec 12, 2017 | 55.64 | 56.11 | 55.44 | 55.44 | 295,195 | -0.01(-0.02%) |
Dec 11, 2017 | 55.87 | 56.47 | 55.38 | 55.45 | 551,558 | -0.45(-0.80%) |
Dec 08, 2017 | 55.44 | 56.57 | 55.14 | 55.89 | 340,380 | +0.00(+0.00%) |
Dec 07, 2017 | 54.71 | 55.69 | 54.54 | 381,775 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.04 | 56.17 | 54.64 | 54.70 | 283,561 | -1.58(-2.81%) |
Dec 05, 2017 | 56.42 | 56.79 | 55.89 | 56.28 | 255,919 | -0.03(-0.05%) |
Dec 04, 2017 | 57.07 | 57.66 | 56.30 | 56.31 | 370,998 | -0.37(-0.65%) |
Dec 01, 2017 | 57.29 | 57.59 | 56.11 | 56.68 | 465,710 | -0.69(-1.20%) |
Nov 30, 2017 | 57.14 | 58.18 | 56.87 | 57.37 | 715,694 | +0.42(+0.73%) |
Nov 29, 2017 | 56.48 | 57.53 | 56.48 | 56.95 | 318,023 | +0.65(+1.15%) |
Nov 28, 2017 | 55.27 | 56.42 | 55.09 | 56.30 | 362,077 | +1.27(+2.30%) |
Nov 27, 2017 | 54.92 | 55.39 | 54.80 | 55.04 | 406,815 | +0.02(+0.04%) |
Nov 24, 2017 | 55.09 | 55.09 | 54.68 | 55.02 | 94,912 | +0.07(+0.12%) |
Nov 22, 2017 | 55.18 | 55.47 | 54.81 | 54.95 | 266,559 | -0.11(-0.19%) |
Nov 21, 2017 | 55.44 | 55.78 | 55.03 | 55.06 | 305,666 | -0.13(-0.23%) |
Nov 20, 2017 | 54.45 | 55.23 | 54.25 | 55.18 | 208,753 | +0.88(+1.62%) |
Nov 17, 2017 | 53.59 | 54.61 | 53.59 | 54.30 | 604,676 | +0.52(+0.97%) |
Nov 16, 2017 | 53.37 | 54.14 | 53.09 | 53.78 | 420,199 | +0.66(+1.24%) |
Nov 15, 2017 | 53.05 | 53.37 | 50.60 | 53.13 | 399,371 | -0.28(-0.52%) |
Nov 14, 2017 | 53.43 | 53.89 | 53.29 | 53.41 | 292,300 | -0.40(-0.74%) |
Nov 13, 2017 | 53.66 | 53.99 | 53.49 | 53.80 | 344,199 | -0.05(-0.09%) |
Nov 10, 2017 | 53.59 | 54.49 | 53.42 | 53.85 | 613,286 | +0.42(+0.78%) |
Nov 09, 2017 | 53.93 | 54.51 | 53.30 | 53.44 | 485,185 | -1.09(-2.00%) |
Nov 08, 2017 | 53.94 | 54.58 | 53.74 | 54.53 | 409,268 | +0.29(+0.53%) |
Nov 07, 2017 | 55.37 | 55.66 | 54.19 | 54.24 | 350,465 | -1.10(-1.99%) |
Nov 06, 2017 | 55.63 | 56.16 | 55.16 | 55.34 | 518,851 | -0.52(-0.93%) |
Nov 03, 2017 | 56.38 | 57.19 | 55.71 | 55.86 | 441,731 | -0.41(-0.72%) |
Nov 02, 2017 | 56.24 | 56.48 | 55.42 | 56.27 | 635,699 | +0.01(+0.02%) |
Nov 01, 2017 | 56.51 | 57.29 | 56.09 | 56.26 | 528,078 | +0.14(+0.26%) |
Oct 31, 2017 | 55.29 | 56.71 | 54.89 | 56.11 | 895,727 | +0.88(+1.59%) |
Oct 30, 2017 | 56.00 | 56.21 | 55.14 | 55.23 | 872,389 | -1.23(-2.17%) |
Oct 27, 2017 | 58.76 | 58.76 | 55.60 | 56.46 | 2,463,680 | -6.59(-10.45%) |
Oct 26, 2017 | 61.86 | 63.19 | 61.86 | 63.04 | 649,305 | +1.12(+1.81%) |
Oct 25, 2017 | 62.07 | 62.66 | 61.45 | 61.92 | 691,469 | -0.61(-0.97%) |
Oct 24, 2017 | 61.89 | 62.94 | 61.89 | 62.53 | 534,888 | +1.16(+1.89%) |
Oct 23, 2017 | 61.67 | 62.01 | 61.26 | 61.37 | 378,432 | -0.43(-0.70%) |
Oct 20, 2017 | 60.96 | 62.50 | 60.78 | 61.81 | 558,184 | +1.17(+1.93%) |
Oct 19, 2017 | 60.19 | 60.81 | 59.97 | 60.64 | 371,303 | +0.08(+0.13%) |
Oct 18, 2017 | 60.13 | 60.79 | 59.33 | 60.56 | 353,044 | +0.67(+1.11%) |
Oct 17, 2017 | 60.43 | 60.65 | 59.43 | 59.90 | 434,758 | -0.57(-0.94%) |
Oct 16, 2017 | 60.06 | 60.55 | 59.49 | 60.47 | 456,986 | +1.08(+1.82%) |
Oct 13, 2017 | 59.44 | 59.66 | 58.86 | 59.38 | 282,322 | +0.28(+0.47%) |
Oct 12, 2017 | 58.41 | 59.38 | 57.86 | 59.10 | 404,432 | +0.12(+0.20%) |
Oct 11, 2017 | 60.33 | 60.47 | 58.96 | 58.99 | 540,980 | -1.38(-2.29%) |
Oct 10, 2017 | 60.46 | 60.65 | 60.20 | 60.37 | 512,024 | +0.19(+0.32%) |
Oct 09, 2017 | 60.56 | 60.79 | 60.02 | 60.18 | 221,733 | -0.02(-0.03%) |
Oct 06, 2017 | 60.53 | 61.00 | 59.80 | 60.20 | 446,350 | -0.52(-0.86%) |
Oct 05, 2017 | 60.84 | 61.36 | 60.21 | 60.72 | 397,259 | -0.28(-0.46%) |
Oct 04, 2017 | 60.45 | 61.25 | 60.45 | 61.00 | 449,159 | +0.54(+0.89%) |
Oct 03, 2017 | 60.15 | 60.51 | 59.67 | 60.46 | 520,151 | +0.85(+1.43%) |