Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.35 | 59.35 | 59.35 | 0 | -0.65(-1.08%) | |
Dec 28, 2017 | 60.20 | 60.60 | 59.50 | 60.00 | 210,090 | -0.25(-0.41%) |
Dec 27, 2017 | 59.50 | 60.45 | 59.14 | 60.25 | 191,471 | +0.70(+1.18%) |
Dec 26, 2017 | 59.65 | 59.90 | 59.20 | 59.55 | 98,649 | -0.30(-0.50%) |
Dec 22, 2017 | 60.20 | 60.40 | 59.60 | 59.85 | 190,851 | -0.20(-0.33%) |
Dec 21, 2017 | 59.45 | 60.15 | 58.95 | 60.05 | 166,547 | +0.80(+1.35%) |
Dec 20, 2017 | 59.25 | 59.60 | 58.55 | 59.25 | 122,567 | +0.20(+0.34%) |
Dec 19, 2017 | 58.90 | 59.35 | 58.40 | 59.05 | 328,394 | +0.10(+0.17%) |
Dec 18, 2017 | 59.05 | 59.40 | 58.70 | 58.95 | 210,785 | +0.50(+0.86%) |
Dec 15, 2017 | 58.15 | 58.80 | 57.45 | 58.45 | 691,962 | +0.25(+0.43%) |
Dec 14, 2017 | 57.40 | 58.30 | 57.05 | 58.20 | 341,767 | +0.90(+1.57%) |
Dec 13, 2017 | 57.80 | 58.35 | 56.90 | 57.30 | 345,399 | -0.20(-0.35%) |
Dec 12, 2017 | 57.90 | 58.40 | 55.05 | 57.50 | 296,226 | -1.50(-2.54%) |
Dec 11, 2017 | 58.45 | 59.25 | 58.30 | 59.00 | 182,718 | +0.55(+0.94%) |
Dec 08, 2017 | 58.90 | 59.40 | 58.45 | 58.45 | 160,461 | +0.05(+0.09%) |
Dec 07, 2017 | 57.25 | 58.55 | 57.17 | 58.40 | 212,312 | +1.30(+2.28%) |
Dec 06, 2017 | 56.20 | 57.40 | 56.20 | 57.10 | 123,058 | +0.70(+1.24%) |
Dec 05, 2017 | 56.35 | 57.70 | 55.55 | 56.40 | 186,384 | -0.05(-0.09%) |
Dec 04, 2017 | 59.55 | 56.15 | 56.45 | 297,314 | -2.30(-3.91%) | |
Dec 01, 2017 | 58.95 | 59.40 | 57.60 | 58.75 | 231,078 | -0.15(-0.25%) |
Nov 30, 2017 | 59.35 | 59.35 | 58.25 | 58.90 | 272,747 | +0.15(+0.26%) |
Nov 29, 2017 | 60.80 | 61.85 | 58.45 | 58.75 | 273,385 | -2.00(-3.29%) |
Nov 28, 2017 | 59.60 | 60.90 | 59.60 | 60.75 | 399,974 | +1.30(+2.19%) |
Nov 27, 2017 | 62.35 | 59.35 | 59.45 | 460,803 | -2.45(-3.96%) | |
Nov 24, 2017 | 60.80 | 62.00 | 60.40 | 61.90 | 163,764 | +1.35(+2.23%) |
Nov 22, 2017 | 61.10 | 61.40 | 60.40 | 60.55 | 390,228 | -0.60(-0.98%) |
Nov 21, 2017 | 59.90 | 61.20 | 59.40 | 61.15 | 576,206 | +1.70(+2.86%) |
Nov 20, 2017 | 58.75 | 59.85 | 57.85 | 59.45 | 401,635 | +0.80(+1.36%) |
Nov 17, 2017 | 57.85 | 58.70 | 56.55 | 58.65 | 237,273 | +0.60(+1.03%) |
Nov 16, 2017 | 57.70 | 58.80 | 56.88 | 58.05 | 251,074 | +0.45(+0.78%) |
Nov 15, 2017 | 57.70 | 58.45 | 56.30 | 57.60 | 225,291 | -0.40(-0.69%) |
Nov 14, 2017 | 58.00 | 58.40 | 57.45 | 58.00 | 235,819 | -0.05(-0.09%) |
Nov 13, 2017 | 56.50 | 58.25 | 55.10 | 58.05 | 446,958 | +1.15(+2.02%) |
Nov 10, 2017 | 56.25 | 57.25 | 55.50 | 56.90 | 170,828 | +0.45(+0.80%) |
Nov 09, 2017 | 57.00 | 57.00 | 55.50 | 56.45 | 214,530 | -0.85(-1.48%) |
Nov 08, 2017 | 56.50 | 57.75 | 56.15 | 57.30 | 548,086 | +0.70(+1.24%) |
Nov 07, 2017 | 57.20 | 57.75 | 56.45 | 56.60 | 297,232 | -0.75(-1.31%) |
Nov 06, 2017 | 57.05 | 58.25 | 56.05 | 57.35 | 335,311 | +0.00(+0.00%) |
Nov 03, 2017 | 56.95 | 57.75 | 55.55 | 57.35 | 391,503 | +0.10(+0.17%) |
Nov 02, 2017 | 54.60 | 57.40 | 54.45 | 57.25 | 827,540 | +1.50(+2.69%) |
Nov 01, 2017 | 57.35 | 57.35 | 53.20 | 55.75 | 1,189,170 | +2.85(+5.39%) |
Oct 31, 2017 | 52.35 | 53.35 | 52.32 | 52.90 | 280,636 | +0.75(+1.44%) |
Oct 30, 2017 | 52.55 | 52.55 | 51.30 | 52.15 | 160,699 | -0.45(-0.86%) |
Oct 27, 2017 | 52.90 | 53.70 | 52.25 | 52.60 | 202,315 | +0.00(+0.00%) |
Oct 26, 2017 | 52.05 | 52.85 | 51.62 | 52.60 | 138,541 | +0.70(+1.35%) |
Oct 25, 2017 | 51.95 | 52.45 | 51.50 | 51.90 | 238,942 | -0.10(-0.19%) |
Oct 24, 2017 | 51.90 | 52.65 | 51.75 | 52.00 | 230,047 | +0.50(+0.97%) |
Oct 23, 2017 | 51.35 | 51.70 | 50.90 | 51.50 | 132,433 | +0.30(+0.59%) |
Oct 20, 2017 | 51.00 | 51.55 | 51.00 | 51.20 | 283,664 | +0.00(+0.00%) |
Oct 19, 2017 | 51.15 | 51.40 | 50.65 | 51.20 | 133,821 | -0.30(-0.58%) |
Oct 18, 2017 | 51.60 | 51.75 | 51.15 | 51.50 | 157,640 | +0.25(+0.49%) |
Oct 17, 2017 | 51.20 | 51.75 | 51.00 | 51.25 | 135,387 | +0.05(+0.10%) |
Oct 16, 2017 | 51.05 | 52.00 | 50.85 | 51.20 | 134,508 | +0.20(+0.39%) |
Oct 13, 2017 | 50.70 | 51.30 | 50.35 | 51.00 | 246,861 | +0.65(+1.29%) |
Oct 12, 2017 | 50.35 | 51.00 | 50.00 | 50.35 | 247,674 | -0.05(-0.10%) |
Oct 11, 2017 | 51.00 | 51.10 | 50.35 | 50.40 | 1,133,926 | -0.95(-1.85%) |
Oct 10, 2017 | 51.35 | 52.25 | 50.80 | 51.35 | 357,719 | -1.80(-3.39%) |
Oct 09, 2017 | 53.90 | 54.15 | 52.50 | 53.15 | 158,652 | -0.75(-1.39%) |
Oct 06, 2017 | 52.95 | 54.10 | 52.65 | 53.90 | 171,395 | +0.95(+1.79%) |
Oct 05, 2017 | 53.15 | 53.27 | 52.60 | 52.95 | 140,209 | +0.05(+0.09%) |
Oct 04, 2017 | 53.00 | 53.30 | 52.60 | 52.90 | 108,481 | -0.10(-0.19%) |
Oct 03, 2017 | 52.55 | 53.40 | 52.15 | 53.00 | 192,894 | +0.55(+1.05%) |