Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.38 | 57.38 | 57.38 | 0 | -0.28(-0.49%) | |
Dec 28, 2017 | 57.47 | 57.89 | 56.82 | 57.66 | 66,856 | +0.28(+0.49%) |
Dec 27, 2017 | 57.38 | 57.98 | 56.91 | 57.38 | 152,689 | +0.14(+0.24%) |
Dec 26, 2017 | 57.42 | 57.75 | 57.19 | 57.24 | 89,860 | -0.09(-0.16%) |
Dec 22, 2017 | 57.66 | 57.66 | 56.68 | 57.33 | 60,341 | -0.35(-0.62%) |
Dec 21, 2017 | 57.41 | 57.78 | 56.99 | 57.69 | 79,152 | +0.47(+0.81%) |
Dec 20, 2017 | 57.17 | 57.69 | 56.89 | 57.22 | 64,757 | +0.23(+0.41%) |
Dec 19, 2017 | 58.20 | 58.43 | 56.85 | 56.99 | 106,545 | -1.21(-2.08%) |
Dec 18, 2017 | 58.43 | 59.55 | 58.01 | 58.20 | 118,099 | +0.28(+0.48%) |
Dec 15, 2017 | 57.13 | 58.62 | 56.71 | 57.92 | 454,452 | +1.07(+1.88%) |
Dec 14, 2017 | 57.41 | 57.73 | 56.75 | 56.85 | 78,232 | -0.47(-0.81%) |
Dec 13, 2017 | 56.80 | 57.69 | 56.08 | 57.31 | 325,863 | +0.42(+0.74%) |
Dec 12, 2017 | 57.45 | 57.69 | 56.48 | 56.89 | 76,668 | -0.42(-0.73%) |
Dec 11, 2017 | 58.76 | 58.76 | 57.22 | 57.31 | 72,453 | -1.44(-2.46%) |
Dec 08, 2017 | 59.32 | 59.59 | 58.52 | 58.76 | 65,997 | +0.00(+0.00%) |
Dec 07, 2017 | 58.99 | 59.69 | 58.57 | 80,888 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.04 | 59.36 | 58.85 | 59.13 | 87,004 | +0.14(+0.24%) |
Dec 05, 2017 | 60.20 | 60.20 | 58.90 | 58.99 | 75,688 | -1.02(-1.71%) |
Dec 04, 2017 | 60.57 | 60.99 | 59.92 | 60.01 | 93,068 | +0.05(+0.08%) |
Dec 01, 2017 | 60.20 | 60.60 | 58.62 | 59.97 | 102,497 | -0.28(-0.46%) |
Nov 30, 2017 | 61.13 | 61.13 | 59.87 | 60.25 | 168,552 | -0.51(-0.84%) |
Nov 29, 2017 | 60.43 | 60.90 | 59.97 | 60.76 | 76,992 | +0.61(+1.01%) |
Nov 28, 2017 | 59.32 | 60.34 | 58.76 | 60.15 | 101,468 | +1.02(+1.73%) |
Nov 27, 2017 | 58.80 | 59.41 | 58.66 | 59.13 | 57,036 | +0.33(+0.55%) |
Nov 24, 2017 | 58.94 | 58.94 | 58.29 | 58.80 | 38,392 | +0.00(+0.00%) |
Nov 22, 2017 | 59.78 | 59.83 | 58.76 | 58.80 | 72,411 | -0.70(-1.17%) |
Nov 21, 2017 | 58.80 | 59.64 | 58.24 | 59.50 | 159,264 | +1.35(+2.32%) |
Nov 20, 2017 | 57.08 | 58.55 | 56.85 | 58.15 | 312,670 | +1.07(+1.88%) |
Nov 17, 2017 | 55.92 | 57.22 | 55.54 | 57.08 | 139,766 | +0.84(+1.49%) |
Nov 16, 2017 | 55.22 | 56.85 | 55.22 | 56.24 | 256,637 | +1.16(+2.11%) |
Nov 15, 2017 | 54.75 | 55.22 | 54.57 | 55.08 | 72,987 | -0.09(-0.17%) |
Nov 14, 2017 | 54.52 | 55.22 | 54.19 | 55.17 | 68,101 | +0.37(+0.68%) |
Nov 13, 2017 | 54.24 | 54.85 | 54.15 | 54.80 | 61,291 | +0.28(+0.51%) |
Nov 10, 2017 | 54.47 | 54.99 | 54.33 | 54.52 | 77,288 | -0.09(-0.17%) |
Nov 09, 2017 | 54.43 | 54.99 | 54.01 | 54.61 | 77,238 | -0.23(-0.42%) |
Nov 08, 2017 | 54.85 | 55.08 | 54.15 | 54.85 | 109,646 | -0.37(-0.67%) |
Nov 07, 2017 | 55.73 | 55.82 | 54.61 | 55.22 | 65,989 | -0.56(-1.00%) |
Nov 06, 2017 | 54.99 | 55.87 | 54.99 | 55.78 | 68,747 | +0.74(+1.35%) |
Nov 03, 2017 | 55.92 | 56.06 | 54.89 | 55.03 | 95,066 | -0.88(-1.58%) |
Nov 02, 2017 | 55.73 | 56.34 | 55.45 | 55.92 | 120,636 | +0.14(+0.25%) |
Nov 01, 2017 | 56.34 | 56.41 | 55.17 | 55.78 | 138,594 | -0.42(-0.75%) |
Oct 31, 2017 | 54.15 | 56.66 | 54.15 | 56.20 | 263,446 | +3.63(+6.91%) |
Oct 30, 2017 | 53.87 | 53.87 | 51.96 | 52.56 | 80,256 | -1.44(-2.67%) |
Oct 27, 2017 | 54.05 | 54.10 | 53.50 | 54.01 | 114,682 | +0.09(+0.17%) |
Oct 26, 2017 | 53.59 | 54.01 | 53.26 | 53.91 | 81,082 | +0.47(+0.87%) |
Oct 25, 2017 | 53.82 | 53.82 | 52.84 | 53.45 | 52,747 | -0.28(-0.52%) |
Oct 24, 2017 | 53.91 | 54.19 | 53.50 | 53.73 | 99,895 | +0.09(+0.17%) |
Oct 23, 2017 | 54.01 | 54.66 | 53.31 | 53.64 | 55,223 | -0.09(-0.17%) |
Oct 20, 2017 | 53.96 | 54.38 | 53.45 | 53.73 | 97,398 | +0.28(+0.52%) |
Oct 19, 2017 | 53.31 | 53.54 | 52.89 | 53.45 | 60,669 | -0.14(-0.26%) |
Oct 18, 2017 | 53.31 | 54.01 | 53.17 | 53.59 | 49,155 | +0.37(+0.70%) |
Oct 17, 2017 | 53.91 | 54.12 | 53.03 | 53.22 | 67,797 | -0.84(-1.55%) |
Oct 16, 2017 | 53.59 | 54.19 | 53.40 | 54.05 | 57,695 | +0.61(+1.13%) |
Oct 13, 2017 | 53.12 | 53.54 | 52.98 | 53.45 | 135,766 | +0.33(+0.61%) |
Oct 12, 2017 | 53.12 | 53.78 | 52.98 | 53.12 | 149,853 | -0.05(-0.09%) |
Oct 11, 2017 | 53.03 | 53.45 | 52.98 | 53.17 | 72,473 | +0.09(+0.18%) |
Oct 10, 2017 | 53.50 | 53.64 | 52.89 | 53.08 | 149,707 | -0.05(-0.09%) |
Oct 09, 2017 | 53.17 | 53.64 | 53.12 | 53.12 | 89,347 | -0.05(-0.09%) |
Oct 06, 2017 | 53.59 | 53.59 | 52.94 | 53.17 | 131,179 | -0.33(-0.61%) |
Oct 05, 2017 | 54.19 | 54.43 | 53.50 | 53.50 | 124,057 | -0.84(-1.54%) |
Oct 04, 2017 | 54.29 | 54.82 | 54.10 | 54.33 | 58,124 | +0.00(+0.00%) |
Oct 03, 2017 | 54.29 | 54.57 | 54.05 | 54.33 | 108,361 | +0.14(+0.26%) |