Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.51 | 58.51 | 58.51 | 0 | -0.23(-0.39%) | |
Dec 28, 2017 | 58.66 | 58.79 | 58.20 | 58.74 | 525,813 | +0.16(+0.28%) |
Dec 27, 2017 | 58.66 | 58.86 | 58.47 | 58.58 | 782,638 | -0.14(-0.23%) |
Dec 26, 2017 | 59.09 | 59.32 | 58.62 | 58.71 | 571,960 | -0.39(-0.66%) |
Dec 22, 2017 | 58.94 | 59.19 | 58.68 | 59.10 | 515,727 | +0.11(+0.18%) |
Dec 21, 2017 | 59.29 | 59.54 | 58.94 | 58.99 | 607,101 | +0.06(+0.11%) |
Dec 20, 2017 | 59.22 | 59.24 | 58.66 | 58.93 | 1,666,263 | +0.26(+0.45%) |
Dec 19, 2017 | 58.92 | 59.15 | 58.36 | 58.67 | 1,237,101 | -0.41(-0.69%) |
Dec 18, 2017 | 58.90 | 59.14 | 58.38 | 59.08 | 859,311 | +0.53(+0.91%) |
Dec 15, 2017 | 57.92 | 58.77 | 57.75 | 58.54 | 1,445,351 | +0.95(+1.65%) |
Dec 14, 2017 | 57.85 | 58.20 | 57.29 | 57.59 | 626,257 | -0.17(-0.30%) |
Dec 13, 2017 | 57.81 | 58.19 | 57.51 | 57.76 | 1,257,763 | -0.07(-0.12%) |
Dec 12, 2017 | 57.89 | 58.20 | 57.51 | 57.83 | 426,295 | -0.14(-0.23%) |
Dec 11, 2017 | 57.70 | 58.14 | 57.63 | 57.97 | 731,159 | +0.14(+0.25%) |
Dec 08, 2017 | 57.34 | 57.92 | 56.83 | 57.82 | 829,336 | +0.86(+1.50%) |
Dec 07, 2017 | 56.39 | 57.08 | 56.15 | 56.97 | 1,264,592 | +0.51(+0.91%) |
Dec 06, 2017 | 56.90 | 57.46 | 56.40 | 56.45 | 990,969 | -0.66(-1.15%) |
Dec 05, 2017 | 57.22 | 57.72 | 56.85 | 57.11 | 1,288,604 | -0.11(-0.19%) |
Dec 04, 2017 | 56.65 | 57.29 | 56.65 | 57.22 | 1,098,797 | +1.03(+1.83%) |
Dec 01, 2017 | 57.10 | 57.15 | 55.96 | 56.19 | 900,519 | -1.13(-1.97%) |
Nov 30, 2017 | 56.34 | 57.45 | 56.27 | 57.32 | 877,548 | +1.06(+1.89%) |
Nov 29, 2017 | 56.48 | 56.90 | 56.17 | 56.25 | 679,540 | -0.36(-0.64%) |
Nov 28, 2017 | 55.61 | 56.69 | 55.55 | 56.62 | 698,825 | +1.11(+2.00%) |
Nov 27, 2017 | 56.06 | 54.96 | 55.51 | 1,263,546 | +0.23(+0.41%) | |
Nov 24, 2017 | 55.31 | 55.41 | 54.88 | 55.28 | 196,913 | +0.19(+0.34%) |
Nov 22, 2017 | 55.41 | 55.61 | 55.07 | 55.09 | 426,393 | -0.32(-0.57%) |
Nov 21, 2017 | 55.64 | 55.91 | 55.32 | 55.41 | 664,728 | -0.17(-0.31%) |
Nov 20, 2017 | 55.36 | 55.59 | 55.11 | 55.58 | 531,474 | +0.50(+0.90%) |
Nov 17, 2017 | 55.58 | 55.98 | 55.04 | 55.08 | 534,947 | -0.68(-1.21%) |
Nov 16, 2017 | 55.97 | 56.32 | 55.74 | 55.76 | 1,052,432 | +0.05(+0.08%) |
Nov 15, 2017 | 55.00 | 55.72 | 54.50 | 55.71 | 923,721 | +0.37(+0.67%) |
Nov 14, 2017 | 55.48 | 55.60 | 55.07 | 55.34 | 575,999 | -0.23(-0.41%) |
Nov 13, 2017 | 55.47 | 55.69 | 55.31 | 55.57 | 616,282 | -0.22(-0.39%) |
Nov 10, 2017 | 55.80 | 55.89 | 55.34 | 55.79 | 960,353 | +0.20(+0.36%) |
Nov 09, 2017 | 55.83 | 56.61 | 55.48 | 55.59 | 818,894 | -0.51(-0.92%) |
Nov 08, 2017 | 56.52 | 56.71 | 55.70 | 56.10 | 1,135,120 | -0.32(-0.58%) |
Nov 07, 2017 | 56.94 | 57.09 | 56.16 | 56.43 | 950,063 | -0.33(-0.59%) |
Nov 06, 2017 | 57.50 | 57.63 | 56.62 | 56.76 | 987,635 | -0.64(-1.12%) |
Nov 03, 2017 | 56.99 | 57.89 | 56.46 | 57.40 | 994,971 | +0.76(+1.34%) |
Nov 02, 2017 | 55.68 | 57.81 | 55.05 | 56.64 | 1,796,658 | -0.01(-0.02%) |
Nov 01, 2017 | 56.66 | 56.78 | 56.24 | 56.65 | 908,104 | +0.28(+0.50%) |
Oct 31, 2017 | 55.84 | 56.51 | 55.84 | 56.37 | 1,189,298 | +0.52(+0.94%) |
Oct 30, 2017 | 55.97 | 56.49 | 55.78 | 55.85 | 461,947 | -0.38(-0.67%) |
Oct 27, 2017 | 56.34 | 56.48 | 55.65 | 56.23 | 600,079 | -0.10(-0.18%) |
Oct 26, 2017 | 56.79 | 56.80 | 56.32 | 56.33 | 592,893 | -0.24(-0.43%) |
Oct 25, 2017 | 57.17 | 57.42 | 56.23 | 56.57 | 1,768,825 | +1.35(+2.45%) |
Oct 24, 2017 | 55.70 | 56.01 | 55.19 | 55.22 | 700,648 | -0.49(-0.87%) |
Oct 23, 2017 | 56.16 | 56.35 | 55.69 | 55.70 | 532,201 | -0.36(-0.64%) |
Oct 20, 2017 | 55.73 | 56.21 | 55.57 | 56.07 | 1,041,485 | +0.60(+1.07%) |
Oct 19, 2017 | 55.21 | 55.50 | 55.03 | 55.47 | 549,676 | +0.11(+0.20%) |
Oct 18, 2017 | 55.89 | 56.03 | 55.36 | 55.36 | 692,430 | -0.38(-0.68%) |
Oct 17, 2017 | 55.90 | 56.44 | 55.66 | 55.74 | 514,417 | -0.23(-0.42%) |
Oct 16, 2017 | 56.47 | 56.77 | 55.96 | 55.98 | 507,611 | -0.61(-1.08%) |
Oct 13, 2017 | 56.52 | 56.88 | 56.46 | 56.59 | 1,182,993 | +0.40(+0.71%) |
Oct 12, 2017 | 56.03 | 56.47 | 55.79 | 56.19 | 664,573 | +0.16(+0.29%) |
Oct 11, 2017 | 56.17 | 56.28 | 55.78 | 56.03 | 806,834 | -0.01(-0.02%) |
Oct 10, 2017 | 56.44 | 56.50 | 55.84 | 56.04 | 565,618 | +0.14(+0.24%) |
Oct 09, 2017 | 55.73 | 56.01 | 55.50 | 55.90 | 384,910 | +0.23(+0.40%) |
Oct 06, 2017 | 55.51 | 55.70 | 55.11 | 55.68 | 554,230 | +0.20(+0.36%) |
Oct 05, 2017 | 54.86 | 55.86 | 54.60 | 55.48 | 1,239,416 | +1.15(+2.12%) |
Oct 04, 2017 | 54.23 | 54.69 | 54.04 | 54.33 | 648,642 | +0.30(+0.55%) |
Oct 03, 2017 | 54.40 | 54.75 | 53.99 | 54.03 | 611,411 | -0.44(-0.81%) |