Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | -0.25(-0.40%) | |
Dec 28, 2017 | 61.88 | 61.99 | 61.15 | 61.50 | 123,241 | -0.30(-0.48%) |
Dec 27, 2017 | 61.72 | 61.97 | 61.26 | 61.80 | 176,266 | +0.47(+0.77%) |
Dec 26, 2017 | 61.43 | 61.71 | 61.18 | 61.33 | 114,703 | +0.22(+0.36%) |
Dec 22, 2017 | 61.23 | 61.28 | 60.80 | 61.11 | 147,275 | -0.06(-0.09%) |
Dec 21, 2017 | 61.04 | 62.03 | 60.91 | 61.16 | 244,224 | +0.56(+0.93%) |
Dec 20, 2017 | 60.80 | 61.11 | 60.39 | 60.60 | 180,315 | +0.39(+0.65%) |
Dec 19, 2017 | 60.41 | 60.64 | 59.93 | 60.21 | 262,278 | -0.19(-0.32%) |
Dec 18, 2017 | 59.63 | 60.46 | 59.41 | 60.40 | 200,829 | +1.11(+1.87%) |
Dec 15, 2017 | 58.86 | 59.52 | 58.85 | 59.29 | 359,496 | +0.44(+0.75%) |
Dec 14, 2017 | 60.09 | 60.09 | 58.62 | 58.85 | 237,986 | -1.39(-2.31%) |
Dec 13, 2017 | 60.08 | 60.85 | 59.76 | 60.24 | 255,595 | +0.41(+0.69%) |
Dec 12, 2017 | 60.14 | 60.42 | 59.81 | 59.82 | 166,403 | -0.25(-0.41%) |
Dec 11, 2017 | 60.23 | 60.59 | 59.76 | 60.07 | 170,264 | -0.11(-0.18%) |
Dec 08, 2017 | 60.76 | 61.04 | 60.09 | 60.18 | 133,908 | +0.00(+0.00%) |
Dec 07, 2017 | 60.15 | 60.72 | 60.09 | 134,690 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.32 | 60.84 | 60.19 | 60.27 | 105,901 | -0.04(-0.06%) |
Dec 05, 2017 | 60.88 | 60.88 | 60.13 | 60.31 | 127,290 | -0.39(-0.65%) |
Dec 04, 2017 | 61.97 | 62.03 | 60.69 | 60.71 | 152,845 | -1.06(-1.72%) |
Dec 01, 2017 | 62.76 | 62.88 | 61.37 | 61.77 | 220,336 | -1.01(-1.60%) |
Nov 30, 2017 | 62.95 | 63.65 | 62.74 | 62.77 | 183,467 | +0.33(+0.52%) |
Nov 29, 2017 | 62.16 | 63.00 | 62.11 | 62.45 | 159,381 | +0.21(+0.34%) |
Nov 28, 2017 | 61.93 | 62.43 | 61.87 | 62.24 | 144,633 | +0.41(+0.67%) |
Nov 27, 2017 | 61.80 | 62.19 | 61.68 | 61.83 | 138,916 | +0.45(+0.73%) |
Nov 24, 2017 | 60.84 | 61.66 | 60.84 | 61.38 | 61,701 | +0.67(+1.10%) |
Nov 22, 2017 | 60.14 | 61.19 | 60.10 | 60.71 | 161,030 | +0.56(+0.94%) |
Nov 21, 2017 | 60.37 | 60.57 | 59.99 | 60.14 | 138,801 | -0.15(-0.25%) |
Nov 20, 2017 | 60.27 | 60.53 | 59.96 | 60.29 | 98,862 | +0.01(+0.02%) |
Nov 17, 2017 | 60.76 | 61.00 | 60.28 | 60.28 | 108,060 | -0.66(-1.08%) |
Nov 16, 2017 | 60.57 | 61.58 | 60.44 | 60.94 | 126,210 | +0.49(+0.81%) |
Nov 15, 2017 | 60.22 | 60.81 | 60.22 | 60.46 | 198,710 | -0.11(-0.17%) |
Nov 14, 2017 | 59.54 | 60.68 | 59.54 | 60.56 | 143,279 | +1.01(+1.70%) |
Nov 13, 2017 | 59.62 | 60.02 | 59.10 | 59.55 | 182,034 | -0.93(-1.53%) |
Nov 10, 2017 | 61.13 | 61.20 | 60.30 | 60.48 | 114,206 | -0.46(-0.75%) |
Nov 09, 2017 | 60.10 | 61.43 | 59.30 | 60.93 | 310,517 | +0.34(+0.57%) |
Nov 08, 2017 | 59.47 | 62.61 | 59.21 | 60.59 | 408,242 | -2.01(-3.21%) |
Nov 07, 2017 | 62.07 | 62.91 | 62.07 | 62.60 | 184,030 | +0.38(+0.61%) |
Nov 06, 2017 | 62.02 | 62.65 | 61.70 | 62.22 | 97,930 | +0.28(+0.45%) |
Nov 03, 2017 | 61.98 | 62.55 | 61.40 | 61.94 | 118,474 | -0.03(-0.05%) |
Nov 02, 2017 | 62.07 | 63.04 | 61.77 | 61.97 | 119,939 | +0.53(+0.86%) |
Nov 01, 2017 | 62.68 | 62.90 | 61.40 | 61.44 | 141,621 | -0.66(-1.06%) |
Oct 31, 2017 | 61.50 | 62.68 | 61.49 | 62.10 | 173,613 | +0.55(+0.89%) |
Oct 30, 2017 | 62.29 | 62.30 | 60.95 | 61.56 | 143,883 | -1.10(-1.76%) |
Oct 27, 2017 | 61.56 | 62.67 | 61.34 | 62.66 | 128,372 | +1.17(+1.90%) |
Oct 26, 2017 | 61.40 | 61.88 | 61.30 | 61.49 | 122,675 | +0.33(+0.55%) |
Oct 25, 2017 | 62.04 | 62.06 | 61.09 | 61.15 | 155,316 | -1.06(-1.71%) |
Oct 24, 2017 | 62.22 | 62.34 | 61.85 | 62.22 | 149,239 | +0.16(+0.26%) |
Oct 23, 2017 | 62.22 | 62.22 | 61.83 | 62.05 | 114,895 | -0.06(-0.09%) |
Oct 20, 2017 | 61.90 | 62.32 | 61.73 | 62.11 | 109,517 | +0.48(+0.78%) |
Oct 19, 2017 | 61.69 | 61.99 | 61.21 | 61.63 | 132,722 | -0.40(-0.65%) |
Oct 18, 2017 | 61.68 | 62.38 | 61.56 | 62.03 | 170,978 | +1.33(+2.19%) |
Oct 17, 2017 | 60.44 | 61.39 | 60.34 | 60.70 | 132,215 | +0.23(+0.38%) |
Oct 16, 2017 | 60.26 | 60.91 | 60.12 | 60.48 | 182,458 | +0.55(+0.93%) |
Oct 13, 2017 | 59.58 | 60.22 | 59.38 | 59.92 | 146,539 | +0.58(+0.98%) |
Oct 12, 2017 | 59.16 | 59.70 | 59.02 | 59.34 | 101,222 | +0.22(+0.37%) |
Oct 11, 2017 | 59.30 | 59.73 | 58.96 | 59.12 | 115,176 | -0.15(-0.26%) |
Oct 10, 2017 | 58.98 | 59.79 | 58.96 | 59.27 | 203,892 | +0.49(+0.83%) |
Oct 09, 2017 | 58.21 | 58.88 | 58.13 | 58.78 | 150,417 | +0.83(+1.44%) |
Oct 06, 2017 | 57.77 | 58.02 | 57.51 | 57.95 | 115,160 | +0.14(+0.25%) |
Oct 05, 2017 | 57.99 | 58.27 | 57.58 | 57.81 | 116,582 | -0.18(-0.31%) |
Oct 04, 2017 | 58.12 | 58.50 | 57.84 | 57.99 | 137,704 | -0.16(-0.28%) |
Oct 03, 2017 | 59.04 | 59.10 | 57.83 | 58.15 | 231,230 | -0.25(-0.43%) |