Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.65 | 60.65 | 60.65 | 0 | +0.71(+1.18%) | |
Dec 28, 2017 | 59.52 | 60.74 | 59.19 | 59.94 | 5,418 | +0.79(+1.34%) |
Dec 27, 2017 | 58.57 | 59.90 | 58.57 | 59.15 | 4,248 | -1.25(-2.08%) |
Dec 26, 2017 | 60.40 | 60.40 | 59.28 | 60.40 | 1,990 | +1.34(+2.27%) |
Dec 22, 2017 | 59.25 | 59.83 | 58.31 | 59.06 | 22,504 | -0.77(-1.29%) |
Dec 21, 2017 | 59.02 | 59.96 | 59.02 | 59.83 | 21,037 | -0.57(-0.94%) |
Dec 20, 2017 | 59.42 | 60.40 | 59.42 | 60.40 | 4,854 | +1.07(+1.80%) |
Dec 19, 2017 | 58.23 | 59.91 | 58.23 | 59.33 | 6,377 | +0.93(+1.60%) |
Dec 18, 2017 | 57.53 | 59.33 | 57.53 | 58.40 | 3,276 | +0.78(+1.35%) |
Dec 15, 2017 | 58.23 | 58.23 | 57.62 | 57.62 | 3,698 | +0.80(+1.40%) |
Dec 14, 2017 | 57.71 | 57.71 | 56.82 | 56.82 | 2,518 | -1.04(-1.80%) |
Dec 13, 2017 | 57.77 | 57.97 | 56.98 | 57.86 | 4,914 | +0.91(+1.60%) |
Dec 12, 2017 | 56.56 | 57.10 | 56.56 | 56.95 | 4,298 | -0.85(-1.47%) |
Dec 11, 2017 | 57.73 | 57.82 | 57.18 | 57.80 | 3,269 | +0.24(+0.42%) |
Dec 08, 2017 | 57.70 | 59.11 | 57.56 | 57.56 | 1,424 | -0.67(-1.15%) |
Dec 07, 2017 | 57.05 | 58.43 | 56.73 | 58.23 | 2,283 | -0.08(-0.14%) |
Dec 06, 2017 | 57.51 | 58.51 | 56.61 | 58.31 | 8,032 | -0.24(-0.41%) |
Dec 05, 2017 | 58.25 | 58.80 | 57.62 | 58.55 | 5,838 | -0.54(-0.91%) |
Dec 04, 2017 | 58.18 | 59.21 | 58.00 | 59.09 | 3,467 | +0.32(+0.54%) |
Dec 01, 2017 | 58.77 | 58.77 | 58.55 | 58.77 | 2,646 | +0.88(+1.52%) |
Nov 30, 2017 | 57.54 | 57.89 | 57.54 | 57.89 | 1,428 | +0.73(+1.29%) |
Nov 29, 2017 | 57.16 | 57.16 | 57.16 | 57.16 | 367 | -2.20(-3.71%) |
Nov 28, 2017 | 58.07 | 59.36 | 57.36 | 59.36 | 1,798 | +0.68(+1.16%) |
Nov 27, 2017 | 59.35 | 60.10 | 58.68 | 58.68 | 3,138 | -1.42(-2.37%) |
Nov 24, 2017 | 59.48 | 60.10 | 59.48 | 60.10 | 983 | +1.52(+2.59%) |
Nov 22, 2017 | 57.46 | 58.58 | 56.87 | 58.58 | 1,335 | -0.81(-1.36%) |
Nov 21, 2017 | 58.25 | 59.39 | 57.92 | 59.39 | 1,392 | +0.77(+1.32%) |
Nov 20, 2017 | 58.18 | 59.00 | 58.18 | 58.62 | 1,437 | -0.38(-0.65%) |
Nov 17, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 715 | +0.40(+0.68%) |
Nov 16, 2017 | 57.13 | 58.60 | 57.13 | 58.60 | 1,450 | +3.34(+6.04%) |
Nov 15, 2017 | 55.40 | 55.70 | 55.26 | 55.26 | 1,417 | -0.34(-0.61%) |
Nov 14, 2017 | 55.70 | 55.84 | 55.60 | 55.60 | 2,842 | -0.48(-0.86%) |
Nov 13, 2017 | 56.04 | 56.08 | 55.95 | 56.08 | 3,651 | -1.32(-2.30%) |
Nov 10, 2017 | 57.41 | 57.75 | 57.05 | 57.40 | 8,298 | +0.37(+0.65%) |
Nov 09, 2017 | 55.89 | 57.03 | 55.81 | 57.03 | 14,373 | +1.91(+3.47%) |
Nov 08, 2017 | 57.00 | 57.00 | 55.12 | 55.12 | 1,571 | +0.28(+0.51%) |
Nov 07, 2017 | 55.29 | 55.46 | 54.64 | 54.84 | 1,735 | -0.67(-1.21%) |
Nov 06, 2017 | 54.74 | 55.51 | 54.74 | 55.51 | 1,809 | +1.44(+2.66%) |
Nov 03, 2017 | 53.77 | 54.50 | 53.77 | 54.07 | 3,502 | +0.27(+0.50%) |
Nov 02, 2017 | 53.72 | 53.80 | 53.18 | 53.80 | 4,295 | +0.49(+0.92%) |
Nov 01, 2017 | 53.60 | 53.87 | 53.25 | 53.31 | 6,640 | +2.64(+5.21%) |
Oct 31, 2017 | 50.40 | 50.79 | 50.39 | 50.67 | 3,328 | +0.79(+1.58%) |
Oct 30, 2017 | 50.60 | 50.60 | 49.81 | 49.88 | 1,956 | +0.41(+0.83%) |
Oct 27, 2017 | 49.75 | 50.08 | 49.47 | 49.47 | 2,300 | -0.28(-0.56%) |
Oct 26, 2017 | 49.75 | 50.44 | 49.75 | 49.75 | 2,441 | -0.37(-0.74%) |
Oct 25, 2017 | 49.75 | 50.12 | 49.75 | 50.12 | 1,107 | +0.37(+0.74%) |
Oct 24, 2017 | 50.45 | 50.46 | 49.75 | 49.75 | 2,483 | -0.69(-1.37%) |
Oct 23, 2017 | 51.42 | 51.42 | 50.44 | 50.44 | 4,407 | -0.56(-1.10%) |
Oct 20, 2017 | 51.80 | 51.80 | 51.00 | 51.00 | 2,165 | -0.40(-0.78%) |
Oct 19, 2017 | 52.15 | 52.15 | 51.40 | 51.40 | 4,672 | +0.53(+1.04%) |
Oct 18, 2017 | 51.19 | 51.66 | 50.86 | 50.87 | 4,366 | +0.11(+0.22%) |
Oct 17, 2017 | 50.80 | 50.95 | 50.76 | 50.76 | 4,141 | -2.21(-4.17%) |
Oct 16, 2017 | 52.86 | 52.97 | 52.80 | 52.97 | 2,951 | -0.17(-0.32%) |
Oct 13, 2017 | 52.16 | 53.14 | 52.05 | 53.14 | 6,277 | +1.03(+1.98%) |
Oct 12, 2017 | 51.82 | 52.11 | 50.81 | 52.11 | 3,757 | +1.66(+3.29%) |
Oct 11, 2017 | 50.36 | 52.66 | 50.36 | 50.45 | 1,358 | -0.05(-0.10%) |
Oct 10, 2017 | 50.10 | 51.85 | 50.10 | 50.50 | 1,619 | +0.35(+0.70%) |
Oct 09, 2017 | 51.76 | 51.76 | 50.15 | 50.15 | 1,003 | -2.10(-4.02%) |
Oct 06, 2017 | 52.25 | 52.25 | 52.25 | 52.25 | 806 | +2.22(+4.44%) |
Oct 05, 2017 | 52.09 | 52.09 | 50.03 | 50.03 | 1,913 | +0.08(+0.16%) |
Oct 04, 2017 | 51.93 | 51.93 | 49.86 | 49.95 | 1,162 | +1.04(+2.13%) |
Oct 03, 2017 | 49.16 | 49.33 | 48.91 | 48.91 | 1,209 | +0.27(+0.56%) |