Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 63.17 | 63.17 | 63.17 | 0 | -0.27(-0.43%) | |
Dec 28, 2017 | 62.48 | 63.76 | 62.35 | 63.44 | 115,778 | +1.05(+1.68%) |
Dec 27, 2017 | 62.26 | 62.94 | 62.21 | 62.39 | 61,409 | +0.09(+0.15%) |
Dec 26, 2017 | 62.53 | 63.21 | 62.21 | 62.30 | 73,604 | -0.14(-0.22%) |
Dec 22, 2017 | 62.17 | 63.42 | 60.89 | 62.44 | 129,277 | +0.14(+0.22%) |
Dec 21, 2017 | 61.80 | 62.80 | 60.39 | 62.30 | 191,973 | +1.05(+1.71%) |
Dec 20, 2017 | 60.39 | 61.71 | 59.26 | 61.26 | 214,480 | +1.23(+2.05%) |
Dec 19, 2017 | 61.89 | 61.98 | 59.94 | 60.03 | 236,446 | -2.00(-3.23%) |
Dec 18, 2017 | 61.17 | 62.30 | 60.89 | 62.03 | 163,142 | +1.82(+3.02%) |
Dec 15, 2017 | 59.35 | 60.82 | 59.35 | 60.21 | 430,807 | +1.23(+2.08%) |
Dec 14, 2017 | 59.62 | 60.10 | 58.44 | 58.98 | 124,748 | -0.82(-1.37%) |
Dec 13, 2017 | 59.26 | 61.03 | 58.23 | 59.80 | 154,011 | +1.05(+1.78%) |
Dec 12, 2017 | 59.80 | 60.53 | 58.16 | 58.75 | 239,285 | -1.00(-1.67%) |
Dec 11, 2017 | 59.46 | 60.48 | 58.52 | 59.76 | 183,782 | -0.12(-0.20%) |
Dec 08, 2017 | 59.73 | 60.48 | 59.03 | 59.88 | 112,216 | +0.64(+1.07%) |
Dec 07, 2017 | 58.97 | 60.03 | 58.78 | 59.24 | 91,177 | +0.24(+0.41%) |
Dec 06, 2017 | 58.94 | 59.45 | 58.60 | 59.00 | 104,504 | -0.18(-0.31%) |
Dec 05, 2017 | 59.54 | 59.54 | 58.15 | 59.18 | 179,519 | -0.24(-0.41%) |
Dec 04, 2017 | 61.70 | 59.21 | 59.42 | 181,998 | -0.67(-1.11%) | |
Dec 01, 2017 | 61.09 | 61.77 | 60.03 | 60.09 | 142,318 | -1.27(-2.08%) |
Nov 30, 2017 | 60.15 | 61.48 | 59.91 | 61.36 | 162,959 | +1.61(+2.69%) |
Nov 29, 2017 | 59.42 | 60.03 | 58.73 | 59.76 | 151,896 | +0.39(+0.66%) |
Nov 28, 2017 | 57.66 | 59.51 | 57.30 | 59.36 | 355,278 | +2.33(+4.09%) |
Nov 27, 2017 | 57.63 | 57.94 | 56.88 | 57.03 | 83,699 | -0.52(-0.90%) |
Nov 24, 2017 | 57.27 | 57.54 | 56.97 | 57.54 | 34,234 | +0.42(+0.74%) |
Nov 22, 2017 | 57.30 | 58.66 | 57.03 | 57.12 | 106,183 | -0.18(-0.32%) |
Nov 21, 2017 | 56.12 | 57.42 | 55.95 | 57.30 | 159,710 | +1.70(+3.05%) |
Nov 20, 2017 | 55.00 | 55.63 | 54.45 | 55.60 | 102,888 | +0.64(+1.16%) |
Nov 17, 2017 | 54.78 | 55.71 | 53.72 | 54.97 | 142,314 | +0.21(+0.39%) |
Nov 16, 2017 | 52.93 | 55.66 | 52.93 | 54.75 | 152,713 | +2.03(+3.85%) |
Nov 15, 2017 | 52.84 | 53.30 | 52.09 | 52.72 | 126,241 | -0.67(-1.25%) |
Nov 14, 2017 | 52.69 | 53.52 | 51.87 | 53.39 | 177,692 | +0.58(+1.09%) |
Nov 13, 2017 | 53.18 | 53.49 | 52.15 | 52.81 | 253,036 | -0.18(-0.34%) |
Nov 10, 2017 | 53.36 | 54.69 | 52.93 | 52.99 | 85,249 | -0.27(-0.51%) |
Nov 09, 2017 | 53.39 | 53.81 | 52.09 | 53.27 | 120,741 | -0.70(-1.29%) |
Nov 08, 2017 | 53.54 | 54.18 | 53.39 | 53.96 | 92,227 | +0.03(+0.06%) |
Nov 07, 2017 | 54.87 | 55.21 | 53.63 | 53.93 | 121,780 | -0.91(-1.66%) |
Nov 06, 2017 | 56.00 | 56.78 | 54.75 | 54.84 | 87,377 | -0.88(-1.58%) |
Nov 03, 2017 | 56.57 | 56.91 | 55.54 | 55.72 | 100,866 | -0.73(-1.29%) |
Nov 02, 2017 | 56.03 | 56.66 | 55.15 | 56.45 | 132,434 | +0.67(+1.20%) |
Nov 01, 2017 | 57.15 | 57.82 | 55.03 | 55.78 | 177,385 | -0.61(-1.08%) |
Oct 31, 2017 | 56.66 | 58.36 | 56.36 | 56.39 | 206,443 | +0.06(+0.11%) |
Oct 30, 2017 | 55.18 | 56.36 | 54.13 | 56.33 | 162,514 | +0.67(+1.20%) |
Oct 27, 2017 | 56.39 | 57.27 | 55.33 | 55.66 | 276,084 | -0.21(-0.38%) |
Oct 26, 2017 | 53.36 | 56.09 | 52.24 | 55.87 | 464,416 | +4.67(+9.12%) |
Oct 25, 2017 | 51.69 | 51.72 | 50.42 | 51.21 | 212,629 | -0.58(-1.11%) |
Oct 24, 2017 | 51.24 | 53.45 | 51.08 | 51.78 | 126,597 | +0.85(+1.67%) |
Oct 23, 2017 | 51.42 | 51.75 | 50.69 | 50.93 | 50,530 | -0.45(-0.88%) |
Oct 20, 2017 | 51.51 | 52.21 | 51.21 | 51.39 | 113,014 | +0.27(+0.53%) |
Oct 19, 2017 | 50.93 | 51.24 | 50.36 | 51.12 | 75,447 | -0.15(-0.30%) |
Oct 18, 2017 | 51.30 | 51.66 | 50.90 | 51.27 | 97,777 | +0.24(+0.48%) |
Oct 17, 2017 | 51.51 | 51.93 | 50.78 | 51.02 | 76,873 | -0.49(-0.94%) |
Oct 16, 2017 | 51.33 | 51.69 | 51.08 | 51.51 | 81,697 | +0.18(+0.35%) |
Oct 13, 2017 | 51.48 | 51.57 | 50.93 | 51.33 | 80,399 | +0.24(+0.47%) |
Oct 12, 2017 | 51.02 | 51.25 | 50.63 | 51.08 | 76,321 | +0.09(+0.18%) |
Oct 11, 2017 | 50.57 | 51.39 | 50.36 | 50.99 | 65,871 | +0.21(+0.42%) |
Oct 10, 2017 | 50.87 | 51.39 | 50.36 | 50.78 | 110,552 | +0.00(+0.00%) |
Oct 09, 2017 | 51.51 | 51.63 | 50.57 | 50.78 | 85,352 | -0.52(-1.00%) |
Oct 06, 2017 | 50.51 | 51.30 | 50.51 | 51.30 | 78,296 | +0.39(+0.77%) |
Oct 05, 2017 | 51.24 | 51.51 | 50.51 | 50.90 | 138,617 | -0.27(-0.53%) |
Oct 04, 2017 | 52.93 | 53.30 | 50.87 | 51.18 | 116,278 | -1.61(-3.04%) |
Oct 03, 2017 | 52.63 | 53.02 | 52.05 | 52.78 | 200,459 | +0.48(+0.93%) |