Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.29 | 61.29 | 61.29 | 0 | +0.08(+0.13%) | |
Dec 28, 2017 | 61.25 | 61.27 | 61.16 | 61.21 | 74,209 | +0.22(+0.35%) |
Dec 27, 2017 | 60.82 | 61.04 | 60.82 | 60.99 | 130,194 | +0.34(+0.57%) |
Dec 26, 2017 | 60.55 | 60.67 | 60.53 | 60.65 | 58,426 | +0.11(+0.18%) |
Dec 22, 2017 | 60.51 | 60.60 | 60.41 | 60.54 | 77,580 | +0.15(+0.25%) |
Dec 21, 2017 | 60.34 | 60.48 | 60.29 | 60.39 | 64,212 | +0.27(+0.45%) |
Dec 20, 2017 | 60.28 | 60.30 | 60.12 | 60.12 | 68,975 | +0.09(+0.16%) |
Dec 19, 2017 | 60.13 | 60.13 | 59.90 | 60.02 | 88,144 | -0.13(-0.21%) |
Dec 18, 2017 | 60.15 | 60.28 | 60.08 | 60.15 | 106,377 | +0.54(+0.90%) |
Dec 15, 2017 | 59.65 | 59.75 | 59.57 | 59.61 | 67,116 | +0.02(+0.03%) |
Dec 14, 2017 | 59.76 | 59.78 | 59.55 | 59.60 | 70,772 | -0.07(-0.12%) |
Dec 13, 2017 | 59.49 | 59.77 | 59.44 | 59.67 | 55,104 | +0.28(+0.47%) |
Dec 12, 2017 | 59.32 | 59.43 | 59.24 | 59.39 | 63,290 | +0.05(+0.08%) |
Dec 11, 2017 | 59.30 | 59.40 | 59.24 | 59.34 | 57,417 | +0.06(+0.11%) |
Dec 08, 2017 | 59.30 | 59.34 | 59.17 | 59.28 | 47,814 | +0.19(+0.32%) |
Dec 07, 2017 | 58.95 | 59.16 | 58.95 | 59.09 | 66,677 | +0.21(+0.35%) |
Dec 06, 2017 | 58.89 | 58.98 | 58.76 | 58.88 | 100,395 | -0.23(-0.39%) |
Dec 05, 2017 | 59.14 | 59.35 | 59.08 | 59.11 | 88,229 | -0.01(-0.01%) |
Dec 04, 2017 | 59.44 | 59.44 | 59.12 | 59.12 | 86,329 | -0.34(-0.57%) |
Dec 01, 2017 | 59.40 | 59.51 | 59.32 | 59.46 | 80,234 | -0.12(-0.19%) |
Nov 30, 2017 | 59.58 | 59.72 | 59.53 | 59.58 | 57,171 | +0.21(+0.35%) |
Nov 29, 2017 | 59.54 | 59.57 | 59.21 | 59.37 | 94,447 | -0.00(-0.00%) |
Nov 28, 2017 | 59.30 | 59.37 | 59.15 | 59.37 | 46,428 | +0.24(+0.40%) |
Nov 27, 2017 | 59.45 | 59.45 | 59.13 | 59.13 | 55,844 | -0.36(-0.61%) |
Nov 24, 2017 | 59.58 | 59.58 | 59.49 | 59.49 | 17,469 | +0.24(+0.40%) |
Nov 22, 2017 | 59.16 | 59.30 | 59.05 | 59.26 | 67,721 | +0.46(+0.78%) |
Nov 21, 2017 | 58.77 | 58.89 | 58.73 | 58.80 | 52,640 | +0.45(+0.77%) |
Nov 20, 2017 | 58.42 | 58.52 | 58.35 | 58.35 | 57,081 | +0.19(+0.33%) |
Nov 17, 2017 | 58.18 | 58.26 | 58.14 | 58.16 | 59,895 | -0.31(-0.53%) |
Nov 16, 2017 | 58.31 | 58.54 | 58.30 | 58.46 | 78,336 | +0.63(+1.08%) |
Nov 15, 2017 | 57.78 | 57.94 | 57.61 | 57.84 | 413,880 | -0.60(-1.03%) |
Nov 14, 2017 | 58.40 | 58.46 | 58.26 | 58.44 | 55,999 | -0.04(-0.07%) |
Nov 13, 2017 | 58.29 | 58.54 | 58.18 | 58.48 | 59,318 | -0.41(-0.70%) |
Nov 10, 2017 | 58.95 | 58.95 | 58.79 | 58.89 | 64,069 | -0.14(-0.24%) |
Nov 09, 2017 | 58.94 | 59.03 | 58.69 | 59.03 | 90,202 | -0.44(-0.73%) |
Nov 08, 2017 | 59.45 | 59.55 | 59.35 | 59.47 | 95,467 | +0.13(+0.21%) |
Nov 07, 2017 | 59.43 | 59.44 | 59.20 | 59.34 | 68,963 | -0.26(-0.44%) |
Nov 06, 2017 | 59.34 | 59.64 | 59.34 | 59.61 | 107,658 | +0.17(+0.29%) |
Nov 03, 2017 | 59.52 | 59.52 | 59.27 | 59.43 | 63,235 | -0.04(-0.07%) |
Nov 02, 2017 | 59.41 | 59.54 | 59.35 | 59.47 | 57,148 | +0.02(+0.04%) |
Nov 01, 2017 | 59.65 | 59.72 | 59.45 | 59.45 | 63,939 | +0.07(+0.12%) |
Oct 31, 2017 | 59.30 | 59.41 | 59.19 | 59.38 | 75,213 | +0.29(+0.50%) |
Oct 30, 2017 | 59.00 | 59.09 | 58.97 | 59.08 | 38,843 | +0.12(+0.20%) |
Oct 27, 2017 | 58.85 | 58.99 | 58.67 | 58.96 | 59,930 | +0.05(+0.08%) |
Oct 26, 2017 | 59.08 | 59.08 | 58.91 | 58.92 | 85,328 | +0.00(+0.00%) |
Oct 25, 2017 | 59.09 | 59.09 | 58.73 | 58.92 | 100,805 | -0.15(-0.25%) |
Oct 24, 2017 | 59.06 | 59.16 | 58.96 | 59.07 | 61,292 | +0.17(+0.30%) |
Oct 23, 2017 | 59.07 | 59.07 | 58.85 | 58.89 | 62,422 | -0.23(-0.39%) |
Oct 20, 2017 | 59.10 | 59.16 | 58.99 | 59.12 | 65,142 | -0.07(-0.12%) |
Oct 19, 2017 | 59.00 | 59.19 | 59.00 | 59.19 | 45,806 | -0.30(-0.50%) |
Oct 18, 2017 | 59.47 | 59.52 | 59.31 | 59.49 | 78,659 | -0.02(-0.04%) |
Oct 17, 2017 | 59.49 | 59.56 | 59.35 | 59.51 | 75,530 | -0.21(-0.34%) |
Oct 16, 2017 | 59.69 | 59.76 | 59.66 | 59.72 | 166,564 | +0.06(+0.09%) |
Oct 13, 2017 | 59.71 | 59.72 | 59.64 | 59.66 | 44,431 | +0.41(+0.70%) |
Oct 12, 2017 | 59.22 | 59.36 | 59.13 | 59.25 | 82,303 | -0.01(-0.01%) |
Oct 11, 2017 | 59.10 | 59.28 | 59.05 | 59.26 | 66,105 | +0.22(+0.38%) |
Oct 10, 2017 | 58.88 | 59.11 | 58.88 | 59.03 | 59,040 | +0.55(+0.93%) |
Oct 09, 2017 | 58.55 | 58.57 | 58.40 | 58.49 | 175,311 | +0.04(+0.07%) |
Oct 06, 2017 | 58.27 | 58.45 | 58.03 | 58.45 | 87,071 | -0.04(-0.07%) |
Oct 05, 2017 | 58.47 | 58.51 | 58.41 | 58.49 | 73,953 | -0.13(-0.23%) |
Oct 04, 2017 | 58.60 | 58.65 | 58.51 | 58.62 | 84,952 | -0.10(-0.18%) |
Oct 03, 2017 | 58.63 | 58.73 | 58.50 | 58.73 | 85,657 | +0.17(+0.28%) |