Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.22 | 61.22 | 61.22 | 0 | -0.81(-1.30%) | |
Dec 28, 2017 | 62.23 | 62.23 | 61.61 | 62.03 | 453,376 | -0.18(-0.29%) |
Dec 27, 2017 | 62.09 | 62.42 | 62.04 | 62.21 | 425,128 | +0.24(+0.38%) |
Dec 26, 2017 | 61.62 | 62.28 | 61.61 | 61.97 | 402,082 | +0.43(+0.69%) |
Dec 22, 2017 | 62.37 | 62.37 | 61.43 | 61.55 | 767,699 | -0.19(-0.31%) |
Dec 21, 2017 | 60.59 | 62.24 | 60.36 | 61.74 | 1,639,237 | +1.44(+2.39%) |
Dec 20, 2017 | 60.48 | 60.51 | 59.70 | 60.29 | 738,882 | +0.00(+0.00%) |
Dec 19, 2017 | 59.02 | 61.19 | 58.55 | 60.29 | 1,984,528 | +1.49(+2.54%) |
Dec 18, 2017 | 58.33 | 58.98 | 58.17 | 58.80 | 843,193 | +0.52(+0.90%) |
Dec 15, 2017 | 57.91 | 58.55 | 57.79 | 58.28 | 1,021,690 | +0.63(+1.09%) |
Dec 14, 2017 | 58.00 | 58.30 | 57.54 | 57.65 | 404,648 | -0.26(-0.44%) |
Dec 13, 2017 | 57.41 | 58.34 | 57.13 | 57.91 | 418,948 | +0.32(+0.56%) |
Dec 12, 2017 | 57.16 | 57.63 | 56.59 | 57.59 | 612,883 | +0.28(+0.50%) |
Dec 11, 2017 | 57.41 | 57.72 | 56.78 | 57.30 | 706,796 | +0.04(+0.07%) |
Dec 08, 2017 | 57.54 | 57.60 | 56.83 | 57.26 | 536,511 | -0.28(-0.50%) |
Dec 07, 2017 | 56.99 | 57.73 | 56.26 | 57.55 | 571,580 | +0.55(+0.97%) |
Dec 06, 2017 | 57.72 | 58.42 | 56.66 | 57.00 | 755,832 | -0.93(-1.61%) |
Dec 05, 2017 | 57.75 | 58.43 | 57.38 | 57.93 | 893,976 | +0.40(+0.69%) |
Dec 04, 2017 | 56.03 | 57.98 | 56.01 | 57.53 | 1,558,012 | +1.54(+2.75%) |
Dec 01, 2017 | 56.76 | 56.83 | 55.66 | 55.99 | 906,126 | -0.70(-1.24%) |
Nov 30, 2017 | 55.49 | 56.70 | 55.23 | 56.69 | 893,505 | +1.23(+2.23%) |
Nov 29, 2017 | 54.13 | 55.53 | 54.13 | 55.46 | 771,068 | +1.37(+2.53%) |
Nov 28, 2017 | 53.50 | 54.12 | 53.40 | 54.09 | 351,385 | +0.68(+1.28%) |
Nov 27, 2017 | 53.39 | 53.61 | 53.00 | 53.41 | 477,559 | +0.01(+0.02%) |
Nov 24, 2017 | 53.29 | 53.75 | 53.21 | 53.40 | 545,039 | +0.19(+0.36%) |
Nov 22, 2017 | 53.42 | 53.53 | 52.89 | 53.21 | 467,647 | -0.33(-0.62%) |
Nov 21, 2017 | 54.09 | 54.25 | 53.39 | 53.54 | 498,152 | -0.45(-0.84%) |
Nov 20, 2017 | 54.41 | 54.41 | 53.74 | 53.99 | 696,491 | -0.29(-0.54%) |
Nov 17, 2017 | 54.40 | 54.65 | 53.89 | 54.28 | 1,039,104 | -0.14(-0.26%) |
Nov 16, 2017 | 54.22 | 54.89 | 53.83 | 54.42 | 816,165 | +0.38(+0.70%) |
Nov 15, 2017 | 53.83 | 54.32 | 53.39 | 54.05 | 650,817 | +0.22(+0.40%) |
Nov 14, 2017 | 53.31 | 53.98 | 53.06 | 53.83 | 1,118,922 | +0.59(+1.10%) |
Nov 13, 2017 | 53.40 | 53.78 | 53.13 | 53.24 | 833,887 | -0.14(-0.27%) |
Nov 10, 2017 | 53.32 | 53.60 | 53.05 | 53.39 | 861,552 | +0.13(+0.25%) |
Nov 09, 2017 | 52.56 | 53.40 | 52.50 | 53.25 | 971,035 | +0.08(+0.16%) |
Nov 08, 2017 | 55.20 | 55.89 | 52.64 | 53.17 | 3,168,231 | -2.06(-3.73%) |
Nov 07, 2017 | 55.22 | 55.35 | 54.76 | 55.23 | 974,185 | +0.02(+0.03%) |
Nov 06, 2017 | 55.79 | 55.79 | 55.13 | 55.21 | 738,888 | -0.46(-0.83%) |
Nov 03, 2017 | 55.18 | 55.86 | 54.90 | 55.67 | 1,554,845 | +0.59(+1.08%) |
Nov 02, 2017 | 55.81 | 56.09 | 54.69 | 55.08 | 1,321,471 | -0.41(-0.73%) |
Nov 01, 2017 | 56.04 | 56.37 | 54.58 | 55.48 | 2,240,081 | -0.29(-0.52%) |
Oct 31, 2017 | 55.09 | 57.28 | 54.12 | 55.77 | 4,046,759 | -0.02(-0.03%) |
Oct 30, 2017 | 51.65 | 56.20 | 51.28 | 55.79 | 7,163,693 | +4.03(+7.79%) |
Oct 27, 2017 | 51.88 | 52.12 | 51.28 | 51.76 | 2,758,068 | -0.76(-1.46%) |
Oct 26, 2017 | 51.37 | 53.34 | 50.68 | 52.53 | 2,715,612 | +0.23(+0.43%) |
Oct 25, 2017 | 52.24 | 52.38 | 51.62 | 52.30 | 1,638,445 | -0.36(-0.68%) |
Oct 24, 2017 | 53.30 | 53.35 | 52.33 | 52.66 | 1,798,171 | -0.83(-1.55%) |
Oct 23, 2017 | 53.16 | 53.78 | 53.00 | 53.49 | 1,798,766 | +0.04(+0.07%) |
Oct 20, 2017 | 53.11 | 53.50 | 52.83 | 53.45 | 797,556 | +0.61(+1.16%) |
Oct 19, 2017 | 52.92 | 53.02 | 52.43 | 52.84 | 1,383,022 | -0.23(-0.43%) |
Oct 18, 2017 | 52.90 | 53.47 | 52.70 | 53.06 | 1,062,572 | +0.27(+0.52%) |
Oct 17, 2017 | 52.23 | 53.10 | 52.04 | 52.79 | 1,237,647 | +0.54(+1.03%) |
Oct 16, 2017 | 52.54 | 52.56 | 51.96 | 52.25 | 1,139,491 | -0.12(-0.23%) |
Oct 13, 2017 | 53.35 | 53.35 | 52.29 | 52.37 | 1,708,789 | -1.02(-1.91%) |
Oct 12, 2017 | 52.71 | 53.43 | 52.14 | 53.39 | 1,533,182 | +0.61(+1.16%) |
Oct 11, 2017 | 51.97 | 52.80 | 51.95 | 52.78 | 2,142,882 | +0.61(+1.18%) |
Oct 10, 2017 | 52.08 | 52.88 | 51.68 | 52.17 | 1,745,620 | +0.24(+0.45%) |
Oct 09, 2017 | 52.23 | 52.43 | 51.79 | 51.93 | 1,888,213 | -0.49(-0.94%) |
Oct 06, 2017 | 51.33 | 52.52 | 51.08 | 52.42 | 1,867,434 | +1.15(+2.25%) |
Oct 05, 2017 | 50.31 | 51.29 | 50.00 | 51.27 | 1,905,415 | +0.99(+1.97%) |
Oct 04, 2017 | 50.08 | 50.35 | 49.72 | 50.28 | 958,279 | +0.16(+0.32%) |
Oct 03, 2017 | 50.57 | 50.61 | 49.85 | 50.12 | 732,953 | -0.36(-0.71%) |