Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.26 | 60.26 | 60.26 | 0 | -0.48(-0.79%) | |
Dec 28, 2017 | 60.99 | 61.11 | 60.44 | 60.74 | 188,673 | -0.29(-0.48%) |
Dec 27, 2017 | 61.13 | 61.62 | 60.86 | 61.03 | 145,869 | -0.07(-0.11%) |
Dec 26, 2017 | 61.33 | 61.69 | 60.76 | 61.10 | 274,405 | -0.46(-0.75%) |
Dec 22, 2017 | 61.45 | 61.64 | 60.97 | 61.56 | 189,631 | +0.12(+0.20%) |
Dec 21, 2017 | 61.64 | 61.86 | 60.99 | 61.44 | 151,529 | -0.01(-0.02%) |
Dec 20, 2017 | 61.91 | 62.03 | 60.93 | 61.45 | 277,620 | -0.15(-0.24%) |
Dec 19, 2017 | 62.28 | 62.28 | 60.38 | 61.60 | 452,315 | -0.45(-0.73%) |
Dec 18, 2017 | 60.91 | 62.22 | 60.83 | 62.05 | 426,506 | +1.69(+2.80%) |
Dec 15, 2017 | 59.25 | 60.83 | 59.00 | 60.36 | 960,934 | +1.12(+1.89%) |
Dec 14, 2017 | 60.94 | 61.42 | 59.02 | 59.24 | 489,140 | -1.68(-2.76%) |
Dec 13, 2017 | 61.72 | 62.67 | 60.78 | 60.92 | 407,011 | -0.75(-1.22%) |
Dec 12, 2017 | 61.56 | 61.83 | 60.95 | 61.67 | 354,373 | +0.29(+0.47%) |
Dec 11, 2017 | 61.25 | 61.78 | 60.96 | 61.38 | 352,234 | +0.17(+0.28%) |
Dec 08, 2017 | 60.49 | 61.71 | 60.49 | 61.21 | 437,851 | +0.00(+0.00%) |
Dec 07, 2017 | 60.33 | 60.88 | 60.00 | 253,012 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.32 | 60.60 | 59.21 | 60.43 | 226,514 | +0.87(+1.46%) |
Dec 05, 2017 | 59.86 | 60.16 | 58.27 | 59.56 | 396,861 | -0.25(-0.42%) |
Dec 04, 2017 | 61.77 | 61.97 | 59.72 | 59.81 | 422,229 | -1.46(-2.38%) |
Dec 01, 2017 | 61.80 | 62.41 | 60.37 | 61.27 | 410,550 | -0.53(-0.86%) |
Nov 30, 2017 | 62.15 | 62.74 | 61.59 | 61.80 | 575,706 | -0.16(-0.26%) |
Nov 29, 2017 | 62.88 | 62.88 | 61.46 | 61.96 | 396,442 | -0.86(-1.37%) |
Nov 28, 2017 | 62.44 | 62.89 | 61.75 | 62.82 | 320,156 | +0.68(+1.09%) |
Nov 27, 2017 | 63.47 | 63.54 | 61.82 | 62.14 | 319,133 | -1.20(-1.89%) |
Nov 24, 2017 | 63.21 | 63.43 | 62.67 | 63.34 | 172,277 | +0.39(+0.62%) |
Nov 22, 2017 | 63.50 | 63.78 | 62.21 | 62.95 | 246,211 | -0.49(-0.77%) |
Nov 21, 2017 | 63.30 | 63.80 | 63.15 | 63.44 | 370,742 | +0.44(+0.70%) |
Nov 20, 2017 | 62.48 | 63.25 | 62.48 | 63.00 | 472,593 | +1.03(+1.66%) |
Nov 17, 2017 | 61.47 | 62.52 | 60.97 | 61.97 | 752,924 | +0.11(+0.18%) |
Nov 16, 2017 | 61.59 | 63.10 | 61.30 | 61.86 | 925,580 | +0.80(+1.31%) |
Nov 15, 2017 | 61.98 | 61.98 | 60.95 | 61.06 | 542,422 | -1.10(-1.77%) |
Nov 14, 2017 | 62.21 | 62.70 | 61.25 | 62.16 | 247,163 | -0.41(-0.66%) |
Nov 13, 2017 | 61.89 | 62.86 | 60.20 | 62.57 | 483,512 | -1.23(-1.93%) |
Nov 10, 2017 | 64.68 | 64.76 | 62.56 | 63.80 | 613,425 | -0.84(-1.30%) |
Nov 09, 2017 | 64.14 | 65.88 | 63.69 | 64.64 | 568,606 | +0.39(+0.61%) |
Nov 08, 2017 | 60.61 | 64.88 | 60.61 | 64.25 | 1,059,286 | +8.74(+15.74%) |
Nov 07, 2017 | 57.01 | 57.30 | 55.06 | 55.51 | 448,492 | -1.39(-2.44%) |
Nov 06, 2017 | 56.60 | 57.70 | 56.35 | 56.90 | 352,146 | +0.32(+0.57%) |
Nov 03, 2017 | 56.87 | 57.07 | 56.15 | 56.58 | 320,995 | -0.31(-0.54%) |
Nov 02, 2017 | 56.20 | 56.90 | 55.70 | 56.89 | 328,281 | +0.67(+1.19%) |
Nov 01, 2017 | 56.94 | 56.95 | 55.56 | 56.22 | 315,852 | -0.40(-0.71%) |
Oct 31, 2017 | 56.03 | 56.85 | 55.43 | 56.62 | 251,685 | +0.55(+0.98%) |
Oct 30, 2017 | 56.70 | 56.95 | 55.81 | 56.07 | 422,146 | -0.87(-1.53%) |
Oct 27, 2017 | 56.51 | 57.02 | 55.88 | 56.94 | 235,012 | +0.46(+0.81%) |
Oct 26, 2017 | 56.71 | 57.05 | 56.42 | 56.48 | 305,895 | +0.03(+0.05%) |
Oct 25, 2017 | 55.46 | 56.47 | 55.31 | 56.45 | 302,541 | +1.04(+1.88%) |
Oct 24, 2017 | 55.00 | 56.17 | 55.00 | 55.41 | 297,204 | +0.58(+1.06%) |
Oct 23, 2017 | 54.53 | 55.06 | 54.32 | 54.83 | 293,485 | +0.51(+0.94%) |
Oct 20, 2017 | 54.45 | 54.94 | 54.16 | 54.32 | 273,818 | +0.40(+0.74%) |
Oct 19, 2017 | 53.72 | 53.94 | 53.12 | 53.92 | 227,576 | -0.16(-0.30%) |
Oct 18, 2017 | 53.85 | 54.29 | 53.76 | 54.08 | 316,079 | +0.20(+0.37%) |
Oct 17, 2017 | 54.13 | 54.21 | 53.70 | 53.88 | 192,004 | +0.12(+0.22%) |
Oct 16, 2017 | 53.97 | 54.03 | 53.29 | 53.76 | 362,879 | +0.32(+0.60%) |
Oct 13, 2017 | 53.93 | 54.24 | 53.40 | 53.44 | 328,252 | -0.41(-0.76%) |
Oct 12, 2017 | 53.70 | 54.31 | 53.23 | 53.85 | 294,781 | -0.17(-0.31%) |
Oct 11, 2017 | 53.40 | 54.38 | 52.37 | 54.02 | 376,289 | -0.69(-1.26%) |
Oct 10, 2017 | 54.76 | 54.91 | 54.29 | 54.71 | 283,850 | +0.15(+0.27%) |
Oct 09, 2017 | 54.13 | 55.57 | 53.95 | 54.56 | 486,718 | +0.73(+1.36%) |
Oct 06, 2017 | 52.99 | 54.14 | 52.70 | 53.83 | 852,348 | +1.62(+3.10%) |
Oct 05, 2017 | 50.90 | 52.37 | 50.90 | 52.21 | 422,763 | +1.38(+2.71%) |
Oct 04, 2017 | 51.16 | 51.16 | 49.97 | 50.83 | 844,850 | -0.34(-0.66%) |
Oct 03, 2017 | 50.34 | 51.24 | 50.34 | 51.17 | 355,177 | +0.74(+1.47%) |