Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.65 | 58.65 | 58.65 | 0 | -0.50(-0.85%) | |
Dec 28, 2017 | 59.30 | 59.40 | 58.50 | 59.15 | 104,730 | -0.25(-0.42%) |
Dec 27, 2017 | 59.95 | 60.10 | 59.05 | 59.40 | 81,989 | -0.45(-0.75%) |
Dec 26, 2017 | 60.10 | 60.40 | 59.65 | 59.85 | 84,581 | -0.30(-0.50%) |
Dec 22, 2017 | 59.80 | 60.55 | 59.60 | 60.15 | 270,687 | +0.30(+0.50%) |
Dec 21, 2017 | 59.50 | 60.35 | 58.90 | 59.85 | 234,797 | +0.60(+1.01%) |
Dec 20, 2017 | 59.05 | 59.75 | 58.55 | 59.25 | 135,457 | +0.65(+1.11%) |
Dec 19, 2017 | 58.40 | 58.91 | 57.83 | 58.60 | 171,942 | +0.40(+0.69%) |
Dec 18, 2017 | 58.00 | 58.70 | 57.95 | 58.20 | 127,354 | +0.65(+1.13%) |
Dec 15, 2017 | 57.05 | 58.70 | 57.05 | 57.55 | 405,752 | +0.55(+0.96%) |
Dec 14, 2017 | 57.90 | 59.15 | 56.95 | 57.00 | 265,957 | -0.95(-1.64%) |
Dec 13, 2017 | 57.30 | 58.05 | 57.10 | 57.95 | 177,509 | +0.95(+1.67%) |
Dec 12, 2017 | 56.70 | 57.65 | 56.65 | 57.00 | 223,609 | +0.25(+0.44%) |
Dec 11, 2017 | 57.10 | 57.30 | 56.10 | 56.75 | 177,449 | -0.50(-0.87%) |
Dec 08, 2017 | 57.75 | 57.95 | 56.80 | 57.25 | 110,848 | -0.10(-0.17%) |
Dec 07, 2017 | 56.40 | 57.38 | 55.90 | 57.35 | 184,658 | +0.85(+1.50%) |
Dec 06, 2017 | 56.75 | 57.35 | 55.90 | 56.50 | 120,708 | -0.35(-0.62%) |
Dec 05, 2017 | 58.05 | 58.55 | 56.75 | 56.85 | 178,160 | -1.15(-1.98%) |
Dec 04, 2017 | 59.85 | 60.90 | 57.75 | 58.00 | 415,111 | -0.90(-1.53%) |
Dec 01, 2017 | 57.95 | 58.90 | 57.10 | 58.90 | 481,721 | +1.15(+1.99%) |
Nov 30, 2017 | 56.80 | 58.40 | 56.00 | 57.75 | 291,911 | +1.35(+2.39%) |
Nov 29, 2017 | 56.20 | 56.95 | 56.00 | 56.40 | 249,452 | +0.25(+0.45%) |
Nov 28, 2017 | 54.90 | 56.40 | 54.65 | 56.15 | 372,575 | +1.40(+2.56%) |
Nov 27, 2017 | 54.85 | 55.25 | 53.58 | 54.75 | 325,460 | -0.10(-0.18%) |
Nov 24, 2017 | 54.65 | 54.85 | 54.30 | 54.85 | 76,379 | +0.35(+0.64%) |
Nov 22, 2017 | 55.20 | 55.59 | 54.20 | 54.50 | 130,813 | -0.60(-1.09%) |
Nov 21, 2017 | 53.35 | 55.30 | 53.30 | 55.10 | 235,612 | +2.00(+3.77%) |
Nov 20, 2017 | 53.55 | 53.90 | 53.00 | 53.10 | 191,326 | -0.45(-0.84%) |
Nov 17, 2017 | 53.65 | 53.95 | 53.15 | 53.55 | 121,399 | -0.15(-0.28%) |
Nov 16, 2017 | 53.35 | 54.25 | 53.35 | 53.70 | 145,746 | +0.75(+1.42%) |
Nov 15, 2017 | 52.10 | 53.45 | 52.10 | 52.95 | 262,105 | +0.20(+0.38%) |
Nov 14, 2017 | 53.55 | 54.50 | 52.65 | 52.75 | 486,588 | -1.00(-1.86%) |
Nov 13, 2017 | 53.30 | 53.85 | 51.91 | 53.75 | 264,330 | -0.10(-0.19%) |
Nov 10, 2017 | 54.55 | 54.62 | 52.60 | 53.85 | 561,466 | -0.90(-1.64%) |
Nov 09, 2017 | 56.60 | 56.85 | 54.60 | 54.75 | 465,227 | -2.50(-4.37%) |
Nov 08, 2017 | 58.50 | 59.65 | 57.10 | 57.25 | 417,343 | +1.20(+2.14%) |
Nov 07, 2017 | 56.05 | 57.85 | 55.65 | 56.05 | 984,360 | -4.80(-7.89%) |
Nov 06, 2017 | 60.50 | 61.25 | 58.95 | 60.85 | 297,111 | +0.50(+0.83%) |
Nov 03, 2017 | 61.40 | 61.40 | 59.85 | 60.35 | 218,467 | -0.88(-1.43%) |
Nov 02, 2017 | 61.60 | 61.85 | 60.80 | 61.23 | 328,309 | -0.48(-0.77%) |
Nov 01, 2017 | 61.95 | 62.62 | 60.75 | 61.70 | 243,782 | +0.35(+0.57%) |
Oct 31, 2017 | 61.70 | 62.15 | 61.15 | 61.35 | 191,390 | -0.15(-0.24%) |
Oct 30, 2017 | 61.95 | 61.95 | 60.75 | 61.50 | 266,971 | -0.75(-1.20%) |
Oct 27, 2017 | 63.00 | 63.00 | 61.65 | 62.25 | 219,418 | -0.60(-0.95%) |
Oct 26, 2017 | 63.35 | 63.85 | 62.75 | 62.85 | 114,949 | -0.25(-0.40%) |
Oct 25, 2017 | 63.60 | 63.60 | 62.35 | 63.10 | 190,383 | -0.60(-0.94%) |
Oct 24, 2017 | 64.70 | 65.60 | 63.65 | 63.70 | 154,788 | -0.80(-1.24%) |
Oct 23, 2017 | 64.55 | 64.58 | 63.40 | 64.50 | 207,766 | -0.10(-0.15%) |
Oct 20, 2017 | 63.50 | 64.95 | 63.45 | 64.60 | 391,161 | +1.60(+2.54%) |
Oct 19, 2017 | 61.95 | 63.05 | 60.70 | 63.00 | 206,914 | +0.50(+0.80%) |
Oct 18, 2017 | 62.25 | 62.75 | 61.90 | 62.50 | 181,870 | +0.55(+0.89%) |
Oct 17, 2017 | 64.55 | 64.85 | 61.90 | 61.95 | 243,449 | -2.75(-4.25%) |
Oct 16, 2017 | 65.60 | 65.60 | 63.52 | 64.70 | 229,157 | -0.60(-0.92%) |
Oct 13, 2017 | 66.00 | 66.35 | 65.00 | 65.30 | 176,384 | -0.60(-0.91%) |
Oct 12, 2017 | 65.45 | 66.25 | 65.15 | 65.90 | 138,088 | +0.20(+0.30%) |
Oct 11, 2017 | 65.20 | 66.00 | 65.05 | 65.70 | 245,028 | +0.60(+0.92%) |
Oct 10, 2017 | 64.95 | 65.65 | 63.85 | 65.10 | 220,989 | +0.80(+1.24%) |
Oct 09, 2017 | 66.00 | 66.50 | 64.05 | 64.30 | 209,364 | -1.70(-2.58%) |
Oct 06, 2017 | 67.05 | 67.55 | 65.00 | 66.00 | 267,103 | -0.90(-1.35%) |
Oct 05, 2017 | 67.90 | 68.09 | 66.55 | 66.90 | 270,525 | -1.15(-1.69%) |
Oct 04, 2017 | 68.25 | 68.69 | 67.30 | 68.05 | 250,891 | -0.20(-0.29%) |
Oct 03, 2017 | 67.25 | 68.30 | 67.05 | 68.25 | 198,320 | +1.00(+1.49%) |