Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.46 | 61.46 | 61.46 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 59.97 | 61.51 | 59.52 | 61.46 | 262,014 | +1.90(+3.18%) |
Dec 27, 2017 | 58.62 | 59.70 | 58.03 | 59.57 | 247,973 | +0.95(+1.62%) |
Dec 26, 2017 | 57.81 | 58.62 | 57.63 | 58.62 | 111,546 | +0.54(+0.93%) |
Dec 22, 2017 | 57.85 | 58.35 | 57.54 | 58.08 | 111,081 | +0.23(+0.39%) |
Dec 21, 2017 | 57.40 | 58.19 | 57.13 | 57.85 | 96,537 | +0.50(+0.87%) |
Dec 20, 2017 | 57.31 | 57.63 | 56.91 | 57.36 | 92,602 | +0.50(+0.87%) |
Dec 19, 2017 | 57.36 | 57.63 | 56.77 | 56.86 | 152,358 | -0.41(-0.71%) |
Dec 18, 2017 | 57.45 | 58.08 | 56.82 | 57.27 | 272,579 | +0.27(+0.48%) |
Dec 15, 2017 | 55.60 | 57.54 | 55.60 | 57.00 | 733,797 | +1.67(+3.02%) |
Dec 14, 2017 | 56.41 | 56.50 | 55.15 | 55.33 | 191,994 | -0.95(-1.68%) |
Dec 13, 2017 | 56.36 | 57.27 | 56.27 | 56.27 | 175,821 | -0.27(-0.48%) |
Dec 12, 2017 | 57.18 | 57.45 | 56.41 | 56.54 | 183,860 | -0.45(-0.79%) |
Dec 11, 2017 | 57.54 | 57.70 | 56.63 | 57.00 | 130,939 | -0.41(-0.71%) |
Dec 08, 2017 | 57.58 | 57.76 | 57.00 | 57.40 | 193,213 | +0.00(+0.00%) |
Dec 07, 2017 | 57.27 | 57.81 | 57.09 | 221,013 | +0.00(+0.00%) | |
Dec 06, 2017 | 57.72 | 58.03 | 57.13 | 57.40 | 204,280 | -0.41(-0.70%) |
Dec 05, 2017 | 58.76 | 59.30 | 57.40 | 57.81 | 325,917 | -0.59(-1.00%) |
Dec 04, 2017 | 58.39 | 59.21 | 57.90 | 58.39 | 535,249 | +0.81(+1.41%) |
Dec 01, 2017 | 57.81 | 57.94 | 56.63 | 57.58 | 204,493 | -0.14(-0.23%) |
Nov 30, 2017 | 57.72 | 57.90 | 57.13 | 57.72 | 271,341 | +0.36(+0.63%) |
Nov 29, 2017 | 56.41 | 57.58 | 55.91 | 57.36 | 147,993 | +0.95(+1.68%) |
Nov 28, 2017 | 55.64 | 56.50 | 55.55 | 56.41 | 417,428 | +0.95(+1.71%) |
Nov 27, 2017 | 55.69 | 56.05 | 55.37 | 55.46 | 146,353 | -0.32(-0.57%) |
Nov 24, 2017 | 56.00 | 56.00 | 55.15 | 55.78 | 61,426 | +0.09(+0.16%) |
Nov 22, 2017 | 56.05 | 56.36 | 55.60 | 55.69 | 79,124 | -0.27(-0.48%) |
Nov 21, 2017 | 55.64 | 56.32 | 55.64 | 55.96 | 240,919 | +0.54(+0.98%) |
Nov 20, 2017 | 55.82 | 56.05 | 55.17 | 55.42 | 197,365 | -0.32(-0.57%) |
Nov 17, 2017 | 55.15 | 56.09 | 54.97 | 55.73 | 206,359 | +0.23(+0.41%) |
Nov 16, 2017 | 54.33 | 55.69 | 53.88 | 55.51 | 155,660 | +1.53(+2.84%) |
Nov 15, 2017 | 54.33 | 54.42 | 53.84 | 53.97 | 157,486 | -0.68(-1.24%) |
Nov 14, 2017 | 54.69 | 54.87 | 54.24 | 54.65 | 98,764 | -0.23(-0.43%) |
Nov 13, 2017 | 55.06 | 55.38 | 54.70 | 54.88 | 89,904 | -0.45(-0.81%) |
Nov 10, 2017 | 54.75 | 55.74 | 54.34 | 55.33 | 197,919 | +0.49(+0.90%) |
Nov 09, 2017 | 55.15 | 55.74 | 54.52 | 54.84 | 326,068 | -0.63(-1.13%) |
Nov 08, 2017 | 55.24 | 55.76 | 54.67 | 55.47 | 332,564 | -0.09(-0.16%) |
Nov 07, 2017 | 56.01 | 56.12 | 55.24 | 55.56 | 208,094 | -0.49(-0.88%) |
Nov 06, 2017 | 56.55 | 56.64 | 55.96 | 56.05 | 198,638 | -0.40(-0.72%) |
Nov 03, 2017 | 56.91 | 56.91 | 56.32 | 56.46 | 206,212 | -0.40(-0.71%) |
Nov 02, 2017 | 56.99 | 57.31 | 56.55 | 56.86 | 242,958 | -0.36(-0.63%) |
Nov 01, 2017 | 57.80 | 57.80 | 56.10 | 57.22 | 314,059 | +0.05(+0.08%) |
Oct 31, 2017 | 57.49 | 57.67 | 57.08 | 57.17 | 358,893 | +0.22(+0.39%) |
Oct 30, 2017 | 57.76 | 57.76 | 56.32 | 56.95 | 224,241 | -1.21(-2.08%) |
Oct 27, 2017 | 58.70 | 58.70 | 57.26 | 58.16 | 160,239 | -0.40(-0.69%) |
Oct 26, 2017 | 58.79 | 58.93 | 58.34 | 58.57 | 268,480 | +0.18(+0.31%) |
Oct 25, 2017 | 59.96 | 62.92 | 57.80 | 58.39 | 256,293 | -0.85(-1.44%) |
Oct 24, 2017 | 58.88 | 60.05 | 58.21 | 59.24 | 287,285 | +0.67(+1.15%) |
Oct 23, 2017 | 58.97 | 58.97 | 58.16 | 58.57 | 223,324 | -0.40(-0.69%) |
Oct 20, 2017 | 58.84 | 59.29 | 58.70 | 58.97 | 186,442 | +0.63(+1.08%) |
Oct 19, 2017 | 58.03 | 58.43 | 57.62 | 58.34 | 183,759 | -0.13(-0.23%) |
Oct 18, 2017 | 57.71 | 58.84 | 57.71 | 58.48 | 175,916 | +1.03(+1.80%) |
Oct 17, 2017 | 57.62 | 57.94 | 57.22 | 57.44 | 145,575 | +0.04(+0.08%) |
Oct 16, 2017 | 57.58 | 58.52 | 57.08 | 57.40 | 116,932 | +0.31(+0.55%) |
Oct 13, 2017 | 57.35 | 57.53 | 56.77 | 57.08 | 131,385 | +0.00(+0.00%) |
Oct 12, 2017 | 56.95 | 57.53 | 56.91 | 57.08 | 231,595 | +0.00(+0.00%) |
Oct 11, 2017 | 58.16 | 58.16 | 56.73 | 57.08 | 240,894 | -0.18(-0.31%) |
Oct 10, 2017 | 58.07 | 58.12 | 57.22 | 57.26 | 170,790 | -0.45(-0.78%) |
Oct 09, 2017 | 57.98 | 58.66 | 57.31 | 57.71 | 212,306 | -0.67(-1.15%) |
Oct 06, 2017 | 58.84 | 59.15 | 58.39 | 58.39 | 200,715 | -0.31(-0.54%) |
Oct 05, 2017 | 59.15 | 59.33 | 58.70 | 58.70 | 155,706 | -0.45(-0.76%) |
Oct 04, 2017 | 59.60 | 59.78 | 59.06 | 59.15 | 282,040 | -0.58(-0.98%) |
Oct 03, 2017 | 60.14 | 60.23 | 59.62 | 59.73 | 243,029 | -0.27(-0.45%) |