Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.41 | 59.41 | 59.41 | 0 | +0.02(+0.03%) | |
Dec 28, 2017 | 59.43 | 59.44 | 59.36 | 59.39 | 86,451 | -0.04(-0.07%) |
Dec 27, 2017 | 59.33 | 59.43 | 59.32 | 59.43 | 51,053 | +0.10(+0.17%) |
Dec 26, 2017 | 59.36 | 59.37 | 59.28 | 59.33 | 51,219 | +0.02(+0.03%) |
Dec 22, 2017 | 59.31 | 59.37 | 59.26 | 59.31 | 59,608 | +0.00(+0.00%) |
Dec 21, 2017 | 59.29 | 59.52 | 59.22 | 59.31 | 433,880 | +0.03(+0.05%) |
Dec 20, 2017 | 59.30 | 59.36 | 59.28 | 59.28 | 59,404 | -0.03(-0.05%) |
Dec 19, 2017 | 59.37 | 59.44 | 59.30 | 59.31 | 61,530 | -0.27(-0.45%) |
Dec 18, 2017 | 59.60 | 59.64 | 59.56 | 59.58 | 46,128 | -0.03(-0.05%) |
Dec 15, 2017 | 59.62 | 59.62 | 59.54 | 59.61 | 21,855 | -0.03(-0.06%) |
Dec 14, 2017 | 59.59 | 59.70 | 59.55 | 59.64 | 139,790 | -0.01(-0.01%) |
Dec 13, 2017 | 59.66 | 59.70 | 59.56 | 59.65 | 73,100 | +0.07(+0.12%) |
Dec 12, 2017 | 59.57 | 59.60 | 59.48 | 59.58 | 52,927 | +0.03(+0.05%) |
Dec 11, 2017 | 59.58 | 59.64 | 59.55 | 59.55 | 262,974 | -0.05(-0.08%) |
Dec 08, 2017 | 59.59 | 59.69 | 59.58 | 59.60 | 31,097 | +0.02(+0.03%) |
Dec 07, 2017 | 59.62 | 59.68 | 59.57 | 59.58 | 182,661 | -0.04(-0.07%) |
Dec 06, 2017 | 59.63 | 59.66 | 59.61 | 59.62 | 38,109 | +0.04(+0.07%) |
Dec 05, 2017 | 59.56 | 59.60 | 59.51 | 59.58 | 52,303 | +0.00(+0.00%) |
Dec 04, 2017 | 59.60 | 59.60 | 59.55 | 59.58 | 65,888 | -0.06(-0.10%) |
Dec 01, 2017 | 59.65 | 59.65 | 59.51 | 59.64 | 94,238 | -0.02(-0.03%) |
Nov 30, 2017 | 59.70 | 59.77 | 59.57 | 59.66 | 46,232 | -0.06(-0.10%) |
Nov 29, 2017 | 59.77 | 59.77 | 59.67 | 59.72 | 28,652 | -0.03(-0.05%) |
Nov 28, 2017 | 59.88 | 59.89 | 59.74 | 59.75 | 33,404 | -0.04(-0.07%) |
Nov 27, 2017 | 59.74 | 59.82 | 59.71 | 59.79 | 29,000 | +0.05(+0.08%) |
Nov 24, 2017 | 59.82 | 59.82 | 59.72 | 59.74 | 17,977 | -0.05(-0.08%) |
Nov 22, 2017 | 59.71 | 59.81 | 59.71 | 59.79 | 27,989 | +0.13(+0.22%) |
Nov 21, 2017 | 59.70 | 59.75 | 59.62 | 59.66 | 34,930 | -0.01(-0.02%) |
Nov 20, 2017 | 59.77 | 59.79 | 59.67 | 59.67 | 412,662 | -0.06(-0.10%) |
Nov 17, 2017 | 59.82 | 59.82 | 59.72 | 59.73 | 59,792 | +0.01(+0.02%) |
Nov 16, 2017 | 59.75 | 59.78 | 59.71 | 59.72 | 53,840 | -0.06(-0.10%) |
Nov 15, 2017 | 59.77 | 59.83 | 59.74 | 59.78 | 45,705 | +0.07(+0.12%) |
Nov 14, 2017 | 59.76 | 59.77 | 59.71 | 59.71 | 18,026 | +0.03(+0.05%) |
Nov 13, 2017 | 59.76 | 59.77 | 59.68 | 59.68 | 78,346 | -0.02(-0.03%) |
Nov 10, 2017 | 59.77 | 59.80 | 59.70 | 59.70 | 77,544 | -0.14(-0.23%) |
Nov 09, 2017 | 59.81 | 59.86 | 59.76 | 59.84 | 77,631 | +0.00(+0.00%) |
Nov 08, 2017 | 59.89 | 59.91 | 59.83 | 59.84 | 86,669 | -0.04(-0.07%) |
Nov 07, 2017 | 59.88 | 59.91 | 59.83 | 59.88 | 66,419 | +0.01(+0.02%) |
Nov 06, 2017 | 59.85 | 59.89 | 59.84 | 59.87 | 41,735 | +0.02(+0.03%) |
Nov 03, 2017 | 59.82 | 59.89 | 59.79 | 59.85 | 39,696 | +0.01(+0.02%) |
Nov 02, 2017 | 59.80 | 59.86 | 59.79 | 59.84 | 79,059 | +0.02(+0.04%) |
Nov 01, 2017 | 59.76 | 59.83 | 59.76 | 59.81 | 19,578 | -0.07(-0.11%) |
Oct 31, 2017 | 59.90 | 59.91 | 59.86 | 59.88 | 35,625 | -0.03(-0.06%) |
Oct 30, 2017 | 59.92 | 59.87 | 59.91 | 98,757 | +0.09(+0.14%) | |
Oct 27, 2017 | 59.77 | 59.83 | 59.74 | 59.83 | 45,274 | +0.09(+0.14%) |
Oct 26, 2017 | 59.78 | 59.82 | 59.70 | 59.74 | 52,413 | -0.03(-0.05%) |
Oct 25, 2017 | 59.69 | 59.78 | 59.69 | 59.78 | 34,335 | -0.03(-0.06%) |
Oct 24, 2017 | 59.78 | 59.86 | 59.77 | 59.81 | 27,454 | -0.07(-0.12%) |
Oct 23, 2017 | 59.82 | 59.90 | 59.82 | 59.88 | 59,915 | +0.07(+0.12%) |
Oct 20, 2017 | 59.85 | 59.87 | 59.80 | 59.81 | 34,157 | -0.14(-0.23%) |
Oct 19, 2017 | 59.98 | 59.98 | 59.90 | 59.95 | 56,618 | +0.05(+0.08%) |
Oct 18, 2017 | 59.86 | 59.91 | 59.84 | 59.90 | 27,541 | -0.06(-0.10%) |
Oct 17, 2017 | 59.92 | 59.96 | 59.92 | 59.96 | 36,184 | -0.02(-0.03%) |
Oct 16, 2017 | 59.95 | 60.02 | 59.95 | 59.98 | 48,750 | -0.04(-0.07%) |
Oct 13, 2017 | 60.04 | 60.07 | 59.99 | 60.02 | 40,031 | +0.05(+0.08%) |
Oct 12, 2017 | 60.01 | 60.01 | 59.92 | 59.97 | 33,319 | +0.05(+0.08%) |
Oct 11, 2017 | 59.96 | 59.98 | 59.89 | 59.92 | 24,191 | +0.01(+0.02%) |
Oct 10, 2017 | 59.90 | 60.01 | 59.90 | 59.91 | 55,469 | +0.01(+0.02%) |
Oct 09, 2017 | 59.91 | 59.96 | 59.86 | 59.90 | 24,268 | +0.03(+0.05%) |
Oct 06, 2017 | 59.82 | 59.92 | 59.80 | 59.87 | 40,686 | -0.07(-0.12%) |
Oct 05, 2017 | 59.90 | 59.99 | 59.89 | 59.94 | 25,193 | -0.05(-0.08%) |
Oct 04, 2017 | 59.94 | 59.99 | 59.94 | 59.99 | 26,228 | +0.00(+0.00%) |
Oct 03, 2017 | 59.89 | 59.99 | 59.89 | 59.99 | 37,587 | +0.04(+0.07%) |