Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.86 | 59.86 | 59.86 | 0 | +0.41(+0.69%) | |
Dec 28, 2017 | 59.75 | 59.92 | 59.16 | 59.44 | 306,804 | -0.30(-0.51%) |
Dec 27, 2017 | 59.89 | 59.99 | 59.37 | 59.75 | 158,193 | +0.03(+0.05%) |
Dec 26, 2017 | 59.74 | 60.04 | 59.37 | 59.72 | 208,524 | +0.26(+0.44%) |
Dec 22, 2017 | 59.98 | 60.06 | 59.32 | 59.46 | 254,979 | -0.52(-0.87%) |
Dec 21, 2017 | 61.66 | 61.66 | 59.77 | 59.98 | 567,943 | -1.49(-2.43%) |
Dec 20, 2017 | 62.14 | 64.33 | 61.38 | 61.47 | 602,417 | -0.20(-0.32%) |
Dec 19, 2017 | 62.37 | 63.44 | 61.17 | 61.66 | 1,415,285 | +0.79(+1.29%) |
Dec 18, 2017 | 61.62 | 62.60 | 60.53 | 60.88 | 1,032,527 | -0.11(-0.18%) |
Dec 15, 2017 | 58.58 | 61.26 | 58.54 | 60.98 | 996,674 | +2.75(+4.72%) |
Dec 14, 2017 | 57.90 | 58.45 | 57.45 | 58.24 | 340,336 | +0.35(+0.60%) |
Dec 13, 2017 | 57.79 | 58.19 | 57.40 | 57.89 | 577,135 | +0.08(+0.13%) |
Dec 12, 2017 | 57.69 | 58.60 | 57.48 | 57.81 | 451,441 | +0.23(+0.41%) |
Dec 11, 2017 | 56.94 | 57.96 | 56.94 | 57.58 | 459,408 | +0.56(+0.98%) |
Dec 08, 2017 | 57.04 | 57.36 | 56.79 | 57.02 | 640,774 | +0.15(+0.26%) |
Dec 07, 2017 | 56.37 | 57.32 | 56.37 | 56.87 | 246,071 | +0.41(+0.72%) |
Dec 06, 2017 | 56.32 | 56.95 | 56.09 | 56.47 | 291,639 | +0.10(+0.18%) |
Dec 05, 2017 | 56.48 | 56.96 | 56.00 | 56.37 | 534,725 | +0.04(+0.07%) |
Dec 04, 2017 | 57.15 | 58.23 | 56.07 | 56.33 | 829,174 | +0.03(+0.06%) |
Dec 01, 2017 | 57.28 | 57.28 | 55.13 | 56.30 | 312,037 | -1.03(-1.79%) |
Nov 30, 2017 | 56.84 | 57.57 | 56.40 | 57.32 | 348,702 | +0.51(+0.89%) |
Nov 29, 2017 | 58.70 | 58.70 | 56.46 | 56.82 | 379,148 | -1.85(-3.16%) |
Nov 28, 2017 | 58.23 | 58.73 | 57.95 | 58.67 | 197,160 | +0.53(+0.91%) |
Nov 27, 2017 | 58.21 | 58.37 | 58.09 | 58.14 | 145,855 | -0.08(-0.13%) |
Nov 24, 2017 | 58.50 | 58.78 | 58.03 | 58.22 | 115,464 | -0.29(-0.50%) |
Nov 22, 2017 | 58.50 | 58.92 | 57.91 | 58.51 | 129,883 | -0.01(-0.02%) |
Nov 21, 2017 | 58.65 | 58.93 | 58.34 | 58.52 | 188,101 | +0.36(+0.62%) |
Nov 20, 2017 | 56.61 | 58.23 | 56.58 | 58.16 | 322,053 | +1.50(+2.65%) |
Nov 17, 2017 | 56.99 | 57.25 | 56.48 | 56.66 | 166,117 | -0.39(-0.69%) |
Nov 16, 2017 | 56.94 | 57.45 | 56.86 | 57.05 | 176,093 | +0.26(+0.46%) |
Nov 15, 2017 | 57.01 | 57.28 | 56.65 | 56.79 | 154,632 | -0.39(-0.69%) |
Nov 14, 2017 | 57.41 | 57.43 | 56.79 | 57.18 | 200,154 | -0.01(-0.02%) |
Nov 13, 2017 | 57.20 | 57.41 | 56.55 | 57.20 | 141,276 | -0.18(-0.31%) |
Nov 10, 2017 | 57.44 | 57.62 | 56.87 | 57.38 | 167,454 | -0.19(-0.33%) |
Nov 09, 2017 | 57.51 | 57.69 | 56.83 | 57.57 | 222,164 | -0.05(-0.09%) |
Nov 08, 2017 | 57.99 | 58.12 | 57.18 | 57.62 | 239,965 | -0.34(-0.59%) |
Nov 07, 2017 | 57.79 | 58.57 | 57.69 | 57.96 | 301,295 | +0.06(+0.11%) |
Nov 06, 2017 | 57.65 | 57.98 | 57.17 | 57.90 | 381,399 | +0.25(+0.43%) |
Nov 03, 2017 | 57.86 | 58.12 | 57.34 | 57.65 | 190,373 | -0.20(-0.35%) |
Nov 02, 2017 | 57.09 | 57.93 | 56.65 | 57.85 | 306,244 | +0.82(+1.45%) |
Nov 01, 2017 | 57.65 | 57.65 | 56.61 | 57.03 | 328,106 | -0.50(-0.87%) |
Oct 31, 2017 | 57.51 | 58.00 | 57.43 | 57.53 | 305,244 | +0.06(+0.11%) |
Oct 30, 2017 | 57.60 | 57.77 | 57.10 | 57.46 | 172,988 | -0.45(-0.78%) |
Oct 27, 2017 | 58.31 | 58.59 | 57.81 | 57.91 | 179,870 | -0.41(-0.71%) |
Oct 26, 2017 | 58.85 | 58.97 | 58.14 | 58.33 | 195,704 | -0.19(-0.33%) |
Oct 25, 2017 | 58.12 | 58.56 | 57.74 | 58.52 | 278,469 | +0.32(+0.56%) |
Oct 24, 2017 | 58.68 | 59.00 | 58.11 | 58.19 | 256,241 | +0.07(+0.12%) |
Oct 23, 2017 | 58.66 | 59.00 | 57.82 | 58.12 | 223,355 | -0.42(-0.73%) |
Oct 20, 2017 | 57.41 | 59.00 | 57.39 | 58.55 | 357,742 | +1.29(+2.25%) |
Oct 19, 2017 | 56.55 | 57.34 | 56.21 | 57.26 | 252,840 | +0.36(+0.64%) |
Oct 18, 2017 | 56.78 | 57.04 | 56.37 | 56.90 | 202,384 | +0.26(+0.46%) |
Oct 17, 2017 | 57.13 | 57.25 | 56.33 | 56.64 | 523,077 | -0.32(-0.57%) |
Oct 16, 2017 | 55.36 | 57.10 | 55.21 | 56.96 | 696,077 | +1.70(+3.08%) |
Oct 13, 2017 | 55.95 | 56.11 | 55.20 | 55.26 | 201,985 | -0.64(-1.15%) |
Oct 12, 2017 | 55.80 | 56.04 | 55.62 | 55.90 | 273,108 | +0.15(+0.27%) |
Oct 11, 2017 | 56.80 | 56.80 | 55.55 | 55.75 | 215,765 | -0.94(-1.66%) |
Oct 10, 2017 | 56.98 | 57.31 | 56.49 | 56.69 | 255,691 | -0.10(-0.17%) |
Oct 09, 2017 | 56.64 | 56.99 | 56.27 | 56.79 | 206,205 | +0.40(+0.71%) |
Oct 06, 2017 | 56.46 | 56.66 | 56.16 | 56.39 | 280,376 | -0.30(-0.53%) |
Oct 05, 2017 | 56.75 | 57.14 | 56.51 | 56.68 | 608,697 | +0.00(+0.00%) |
Oct 04, 2017 | 55.53 | 56.77 | 55.31 | 56.68 | 694,888 | +1.22(+2.21%) |
Oct 03, 2017 | 57.52 | 57.52 | 54.64 | 55.46 | 774,551 | -2.02(-3.52%) |