Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.58 | 59.58 | 59.58 | 0 | -0.73(-1.22%) | |
Dec 28, 2017 | 60.86 | 60.86 | 60.13 | 60.32 | 564,638 | -0.46(-0.75%) |
Dec 27, 2017 | 60.77 | 61.20 | 60.52 | 60.77 | 322,431 | +0.00(+0.00%) |
Dec 26, 2017 | 60.64 | 60.96 | 60.32 | 60.77 | 334,229 | -0.07(-0.11%) |
Dec 22, 2017 | 60.73 | 60.89 | 60.13 | 60.84 | 414,435 | +0.20(+0.33%) |
Dec 21, 2017 | 60.43 | 60.90 | 60.29 | 60.64 | 471,754 | +0.28(+0.46%) |
Dec 20, 2017 | 60.30 | 60.83 | 59.81 | 60.37 | 792,137 | -0.02(-0.03%) |
Dec 19, 2017 | 62.40 | 62.84 | 59.28 | 60.38 | 2,445,748 | -2.14(-3.43%) |
Dec 18, 2017 | 62.48 | 63.35 | 62.26 | 62.53 | 1,052,926 | +0.48(+0.77%) |
Dec 15, 2017 | 60.58 | 62.36 | 60.57 | 62.05 | 1,275,442 | +1.85(+3.08%) |
Dec 14, 2017 | 60.09 | 60.65 | 59.76 | 60.20 | 1,198,475 | +0.16(+0.26%) |
Dec 13, 2017 | 59.95 | 60.85 | 59.70 | 60.04 | 768,177 | +0.23(+0.39%) |
Dec 12, 2017 | 60.41 | 60.88 | 59.77 | 59.81 | 902,793 | -0.66(-1.09%) |
Dec 11, 2017 | 60.28 | 60.65 | 59.82 | 60.47 | 751,305 | +0.02(+0.04%) |
Dec 08, 2017 | 60.22 | 60.87 | 59.70 | 60.44 | 1,046,386 | +0.58(+0.96%) |
Dec 07, 2017 | 58.90 | 60.24 | 58.76 | 59.87 | 817,781 | +0.88(+1.50%) |
Dec 06, 2017 | 59.35 | 59.62 | 58.90 | 58.98 | 674,858 | -0.66(-1.10%) |
Dec 05, 2017 | 60.30 | 60.32 | 59.52 | 59.64 | 745,842 | -0.60(-1.00%) |
Dec 04, 2017 | 61.16 | 61.43 | 60.17 | 60.24 | 668,303 | -0.14(-0.23%) |
Dec 01, 2017 | 60.08 | 60.97 | 59.52 | 60.38 | 1,608,087 | +1.34(+2.27%) |
Nov 30, 2017 | 59.28 | 59.62 | 58.84 | 59.04 | 1,386,359 | -0.10(-0.17%) |
Nov 29, 2017 | 59.49 | 60.02 | 58.54 | 59.14 | 643,481 | -0.44(-0.74%) |
Nov 28, 2017 | 58.99 | 59.66 | 58.66 | 59.58 | 671,429 | +0.78(+1.33%) |
Nov 27, 2017 | 58.48 | 59.18 | 58.47 | 58.80 | 660,695 | +0.42(+0.71%) |
Nov 24, 2017 | 58.67 | 59.18 | 58.31 | 58.38 | 333,701 | -0.34(-0.58%) |
Nov 22, 2017 | 58.17 | 59.57 | 58.17 | 58.72 | 1,235,977 | +1.24(+2.16%) |
Nov 21, 2017 | 57.80 | 58.20 | 57.41 | 57.48 | 808,481 | -0.04(-0.07%) |
Nov 20, 2017 | 55.80 | 57.55 | 55.80 | 57.52 | 850,431 | +1.92(+3.45%) |
Nov 17, 2017 | 55.92 | 56.45 | 55.58 | 55.60 | 692,780 | -0.66(-1.17%) |
Nov 16, 2017 | 54.97 | 56.75 | 54.97 | 56.26 | 1,065,919 | +1.38(+2.52%) |
Nov 15, 2017 | 55.17 | 55.58 | 54.47 | 54.88 | 998,571 | -0.92(-1.64%) |
Nov 14, 2017 | 56.18 | 56.32 | 55.37 | 55.80 | 1,108,816 | -0.53(-0.95%) |
Nov 13, 2017 | 56.26 | 56.51 | 55.63 | 56.33 | 662,851 | -0.25(-0.44%) |
Nov 10, 2017 | 56.20 | 56.61 | 56.00 | 56.58 | 548,696 | +0.52(+0.92%) |
Nov 09, 2017 | 57.29 | 57.29 | 55.81 | 56.06 | 633,555 | -1.41(-2.45%) |
Nov 08, 2017 | 57.22 | 57.58 | 56.99 | 57.47 | 569,017 | +0.20(+0.35%) |
Nov 07, 2017 | 57.79 | 58.36 | 57.26 | 57.27 | 795,904 | -0.75(-1.29%) |
Nov 06, 2017 | 57.33 | 58.56 | 57.33 | 58.02 | 796,563 | +0.58(+1.01%) |
Nov 03, 2017 | 57.22 | 58.03 | 57.00 | 57.44 | 903,276 | +0.01(+0.01%) |
Nov 02, 2017 | 57.93 | 58.27 | 57.15 | 57.43 | 642,092 | -0.37(-0.63%) |
Nov 01, 2017 | 57.63 | 58.33 | 57.48 | 57.79 | 1,073,916 | +0.72(+1.25%) |
Oct 31, 2017 | 59.85 | 59.98 | 56.83 | 57.08 | 1,883,567 | -2.36(-3.96%) |
Oct 30, 2017 | 60.33 | 60.57 | 59.27 | 59.43 | 814,299 | -1.17(-1.92%) |
Oct 27, 2017 | 59.03 | 60.60 | 58.87 | 60.60 | 855,926 | +1.36(+2.29%) |
Oct 26, 2017 | 58.75 | 59.35 | 58.56 | 59.24 | 563,832 | +0.62(+1.05%) |
Oct 25, 2017 | 59.39 | 59.63 | 57.90 | 58.63 | 524,741 | -0.89(-1.50%) |
Oct 24, 2017 | 59.79 | 60.21 | 58.86 | 59.52 | 917,629 | +0.19(+0.32%) |
Oct 23, 2017 | 58.82 | 59.54 | 58.62 | 59.33 | 794,798 | +0.37(+0.64%) |
Oct 20, 2017 | 59.57 | 59.57 | 58.57 | 58.95 | 1,023,439 | -0.77(-1.28%) |
Oct 19, 2017 | 59.48 | 59.73 | 58.81 | 59.72 | 707,466 | -0.01(-0.01%) |
Oct 18, 2017 | 59.75 | 60.14 | 59.40 | 59.73 | 878,676 | +0.14(+0.24%) |
Oct 17, 2017 | 59.73 | 60.02 | 59.33 | 59.58 | 1,066,637 | -0.10(-0.17%) |
Oct 16, 2017 | 59.52 | 60.22 | 59.28 | 59.68 | 861,173 | +0.18(+0.31%) |
Oct 13, 2017 | 60.62 | 60.96 | 59.43 | 59.50 | 1,889,860 | -2.64(-4.25%) |
Oct 12, 2017 | 61.71 | 62.30 | 61.71 | 62.14 | 793,367 | -0.06(-0.09%) |
Oct 11, 2017 | 61.86 | 62.29 | 61.84 | 62.20 | 638,951 | +0.14(+0.23%) |
Oct 10, 2017 | 61.52 | 62.72 | 60.52 | 62.06 | 779,204 | -0.42(-0.67%) |
Oct 09, 2017 | 62.77 | 62.82 | 62.25 | 62.47 | 591,304 | -0.36(-0.57%) |
Oct 06, 2017 | 62.42 | 62.91 | 62.21 | 62.83 | 690,251 | +0.16(+0.25%) |
Oct 05, 2017 | 62.75 | 62.92 | 62.34 | 62.67 | 499,865 | +0.10(+0.16%) |
Oct 04, 2017 | 62.76 | 62.87 | 62.32 | 62.57 | 1,152,926 | -0.14(-0.23%) |
Oct 03, 2017 | 62.01 | 62.78 | 61.76 | 62.71 | 547,881 | +0.97(+1.58%) |