Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.78 | 59.78 | 59.78 | 0 | -0.18(-0.30%) | |
Dec 28, 2017 | 60.17 | 60.17 | 59.90 | 59.97 | 967 | +0.07(+0.11%) |
Dec 27, 2017 | 60.23 | 60.23 | 59.90 | 59.90 | 893 | -0.09(-0.14%) |
Dec 26, 2017 | 60.16 | 60.16 | 59.94 | 59.98 | 3,480 | +0.08(+0.13%) |
Dec 22, 2017 | 60.22 | 60.22 | 59.77 | 59.91 | 2,786 | -0.15(-0.24%) |
Dec 21, 2017 | 60.07 | 60.08 | 60.04 | 60.05 | 1,302 | +0.23(+0.38%) |
Dec 20, 2017 | 59.82 | 59.84 | 59.71 | 59.83 | 2,831 | +0.01(+0.01%) |
Dec 19, 2017 | 60.19 | 60.19 | 59.79 | 59.82 | 3,024 | +0.04(+0.06%) |
Dec 18, 2017 | 59.74 | 59.91 | 59.74 | 59.78 | 4,936 | +0.44(+0.74%) |
Dec 15, 2017 | 59.04 | 59.38 | 58.94 | 59.34 | 4,246 | +0.36(+0.60%) |
Dec 14, 2017 | 58.96 | 59.11 | 58.96 | 58.99 | 967 | -0.09(-0.16%) |
Dec 13, 2017 | 59.39 | 59.39 | 59.08 | 59.08 | 1,855 | -0.20(-0.34%) |
Dec 12, 2017 | 59.18 | 59.29 | 59.18 | 59.28 | 34,175 | +0.26(+0.45%) |
Dec 11, 2017 | 59.16 | 59.16 | 58.96 | 59.02 | 1,608 | -0.05(-0.09%) |
Dec 08, 2017 | 58.92 | 59.07 | 58.78 | 59.07 | 1,155 | +0.75(+1.28%) |
Dec 06, 2017 | 58.32 | 58.32 | 58.32 | 38 | -0.06(-0.10%) | |
Dec 05, 2017 | 58.38 | 58.38 | 58.38 | 58.38 | 215 | -0.51(-0.87%) |
Dec 04, 2017 | 58.82 | 58.82 | 58.82 | 58.89 | 1,993 | +1.18(+2.05%) |
Nov 29, 2017 | 57.71 | 57.71 | 57.71 | 71 | +0.82(+1.44%) | |
Nov 28, 2017 | 56.89 | 56.89 | 56.89 | 56.89 | 282 | +0.56(+1.00%) |
Nov 27, 2017 | 56.33 | 56.33 | 56.33 | 56.33 | 191 | -0.00(-0.01%) |
Nov 24, 2017 | 56.33 | 56.33 | 56.33 | 56.33 | 217 | -0.07(-0.13%) |
Nov 21, 2017 | 56.40 | 56.40 | 56.40 | 56.40 | 37 | +0.12(+0.21%) |
Nov 17, 2017 | 56.29 | 56.29 | 56.29 | 11 | +0.11(+0.20%) | |
Nov 16, 2017 | 56.11 | 56.18 | 56.11 | 56.18 | 941 | +0.61(+1.10%) |
Nov 15, 2017 | 55.62 | 55.62 | 55.57 | 55.57 | 646 | -0.09(-0.17%) |
Nov 14, 2017 | 55.66 | 55.66 | 55.61 | 55.66 | 571 | +0.01(+0.02%) |
Nov 13, 2017 | 55.65 | 55.65 | 55.65 | 55.65 | 434 | +0.22(+0.39%) |
Nov 09, 2017 | 55.44 | 55.44 | 55.44 | 2 | -0.39(-0.70%) | |
Nov 08, 2017 | 55.83 | 55.83 | 55.83 | 55.83 | 531 | +0.03(+0.05%) |
Nov 07, 2017 | 56.04 | 56.04 | 55.80 | 55.80 | 358 | -0.35(-0.63%) |
Nov 06, 2017 | 56.15 | 56.15 | 56.15 | 56.15 | 107 | +0.27(+0.48%) |
Nov 03, 2017 | 55.85 | 55.88 | 55.85 | 55.88 | 643 | +0.05(+0.08%) |
Nov 02, 2017 | 55.84 | 55.84 | 55.84 | 55.84 | 115 | -0.03(-0.05%) |
Oct 31, 2017 | 55.87 | 55.87 | 55.87 | 10 | +0.01(+0.02%) | |
Oct 30, 2017 | 55.89 | 55.89 | 55.86 | 392 | -0.03(-0.05%) | |
Oct 27, 2017 | 55.89 | 55.89 | 55.89 | 55.89 | 123 | -0.28(-0.50%) |
Oct 23, 2017 | 56.17 | 56.17 | 56.17 | 0 | +0.08(+0.13%) | |
Oct 20, 2017 | 56.16 | 56.24 | 56.09 | 56.09 | 735 | +0.57(+1.02%) |
Oct 19, 2017 | 55.30 | 55.53 | 55.23 | 55.52 | 902 | -0.12(-0.22%) |
Oct 18, 2017 | 55.65 | 55.66 | 55.64 | 55.64 | 1,672 | +0.22(+0.39%) |
Oct 17, 2017 | 55.32 | 55.43 | 55.32 | 55.43 | 408 | +0.10(+0.17%) |
Oct 16, 2017 | 55.45 | 55.45 | 55.33 | 55.33 | 844 | +0.02(+0.03%) |
Oct 13, 2017 | 55.30 | 55.31 | 55.30 | 55.31 | 541 | +0.06(+0.11%) |
Oct 12, 2017 | 55.25 | 55.25 | 55.25 | 55.25 | 327 | -0.03(-0.06%) |
Oct 10, 2017 | 55.28 | 55.28 | 55.28 | 2 | -0.16(-0.29%) | |
Oct 06, 2017 | 55.45 | 55.45 | 55.45 | 2 | +0.17(+0.31%) | |
Oct 05, 2017 | 55.27 | 55.27 | 55.27 | 55.27 | 315 | -0.06(-0.10%) |
Oct 04, 2017 | 55.23 | 55.53 | 55.23 | 55.33 | 1,227 | +0.05(+0.09%) |