Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.80 | 57.80 | 57.80 | 0 | -0.55(-0.94%) | |
Dec 28, 2017 | 58.23 | 58.54 | 57.92 | 58.35 | 916,384 | +0.29(+0.50%) |
Dec 27, 2017 | 57.76 | 58.25 | 57.63 | 58.06 | 905,521 | +0.33(+0.57%) |
Dec 26, 2017 | 58.05 | 58.22 | 57.46 | 57.73 | 1,100,716 | -0.77(-1.31%) |
Dec 22, 2017 | 58.40 | 58.53 | 57.74 | 58.49 | 995,024 | -0.05(-0.08%) |
Dec 21, 2017 | 58.78 | 59.11 | 58.32 | 58.54 | 1,568,780 | -0.15(-0.26%) |
Dec 20, 2017 | 59.03 | 59.41 | 58.23 | 58.69 | 1,115,260 | -0.34(-0.58%) |
Dec 19, 2017 | 58.52 | 59.46 | 58.02 | 59.03 | 2,322,162 | +0.68(+1.17%) |
Dec 18, 2017 | 58.06 | 59.21 | 57.85 | 58.35 | 2,738,427 | +0.73(+1.26%) |
Dec 15, 2017 | 57.77 | 58.40 | 57.33 | 57.62 | 3,857,249 | +0.08(+0.13%) |
Dec 14, 2017 | 59.63 | 59.63 | 57.35 | 57.55 | 3,435,664 | -1.67(-2.82%) |
Dec 13, 2017 | 59.97 | 60.20 | 59.11 | 59.22 | 2,695,365 | -0.71(-1.18%) |
Dec 12, 2017 | 59.96 | 60.85 | 59.72 | 59.93 | 1,586,559 | -0.09(-0.14%) |
Dec 11, 2017 | 60.85 | 61.16 | 59.59 | 60.01 | 1,302,914 | -0.83(-1.37%) |
Dec 08, 2017 | 60.02 | 61.24 | 60.01 | 60.85 | 2,254,391 | +1.12(+1.88%) |
Dec 07, 2017 | 58.06 | 60.03 | 57.84 | 59.72 | 2,219,737 | +1.13(+1.94%) |
Dec 06, 2017 | 58.88 | 59.35 | 57.35 | 58.59 | 2,457,460 | -0.85(-1.43%) |
Dec 05, 2017 | 61.28 | 59.07 | 59.44 | 2,853,718 | -0.40(-0.66%) | |
Dec 04, 2017 | 67.10 | 67.78 | 59.68 | 59.83 | 3,980,768 | -5.61(-8.57%) |
Dec 01, 2017 | 65.05 | 66.44 | 64.87 | 65.44 | 2,717,673 | -0.04(-0.06%) |
Nov 30, 2017 | 64.27 | 65.80 | 63.45 | 65.48 | 11,986,836 | +1.29(+2.01%) |
Nov 29, 2017 | 67.97 | 68.32 | 62.85 | 64.19 | 4,245,084 | -3.78(-5.56%) |
Nov 28, 2017 | 68.22 | 68.35 | 67.34 | 67.97 | 2,199,202 | +0.28(+0.42%) |
Nov 27, 2017 | 68.48 | 68.54 | 67.23 | 67.68 | 2,699,942 | -0.54(-0.80%) |
Nov 24, 2017 | 67.93 | 68.72 | 67.91 | 68.23 | 2,163,568 | +0.58(+0.86%) |
Nov 22, 2017 | 68.98 | 68.98 | 67.21 | 67.65 | 2,202,279 | -0.81(-1.18%) |
Nov 21, 2017 | 67.54 | 68.52 | 67.37 | 68.45 | 1,878,891 | +1.39(+2.07%) |
Nov 20, 2017 | 67.00 | 67.43 | 66.33 | 67.06 | 1,585,868 | +0.66(+1.00%) |
Nov 17, 2017 | 65.30 | 66.50 | 65.24 | 66.40 | 2,556,648 | +1.22(+1.87%) |
Nov 16, 2017 | 65.32 | 65.68 | 64.88 | 65.18 | 1,438,949 | +0.22(+0.33%) |
Nov 15, 2017 | 64.62 | 65.07 | 63.63 | 64.97 | 1,726,400 | -0.08(-0.12%) |
Nov 14, 2017 | 64.94 | 66.56 | 64.44 | 65.04 | 2,266,671 | +0.11(+0.17%) |
Nov 13, 2017 | 64.33 | 65.46 | 63.87 | 64.93 | 1,631,597 | +0.54(+0.84%) |
Nov 10, 2017 | 63.47 | 65.25 | 63.47 | 64.40 | 1,757,055 | +0.95(+1.50%) |
Nov 09, 2017 | 63.60 | 63.72 | 62.70 | 63.45 | 1,530,734 | -0.49(-0.77%) |
Nov 08, 2017 | 63.77 | 65.06 | 63.75 | 63.94 | 1,921,852 | -0.29(-0.46%) |
Nov 07, 2017 | 63.54 | 64.64 | 63.14 | 64.23 | 2,152,819 | +0.69(+1.09%) |
Nov 06, 2017 | 62.38 | 63.72 | 62.26 | 63.54 | 2,202,622 | +0.78(+1.25%) |
Nov 03, 2017 | 60.49 | 63.61 | 60.29 | 62.75 | 5,331,397 | +2.58(+4.29%) |
Nov 02, 2017 | 59.10 | 60.48 | 58.18 | 60.17 | 2,615,529 | +1.16(+1.97%) |
Nov 01, 2017 | 59.03 | 59.71 | 57.91 | 59.01 | 2,579,450 | +0.85(+1.47%) |
Oct 31, 2017 | 60.45 | 61.34 | 56.72 | 58.16 | 5,048,428 | -0.24(-0.41%) |
Oct 30, 2017 | 59.50 | 59.50 | 57.68 | 58.40 | 2,862,579 | -0.82(-1.39%) |
Oct 27, 2017 | 58.79 | 59.31 | 58.61 | 59.22 | 1,566,882 | +0.97(+1.66%) |
Oct 26, 2017 | 58.11 | 58.85 | 57.97 | 58.25 | 1,041,370 | +0.27(+0.47%) |
Oct 25, 2017 | 58.08 | 58.78 | 56.43 | 57.98 | 1,641,355 | -0.00(-0.01%) |
Oct 24, 2017 | 58.14 | 58.28 | 57.61 | 57.98 | 1,438,116 | +0.05(+0.08%) |
Oct 23, 2017 | 58.04 | 58.36 | 57.53 | 57.93 | 962,881 | +0.11(+0.20%) |
Oct 20, 2017 | 56.90 | 57.83 | 56.79 | 57.82 | 1,086,512 | +1.33(+2.35%) |
Oct 19, 2017 | 57.29 | 57.45 | 55.11 | 56.49 | 1,530,641 | -1.11(-1.92%) |
Oct 18, 2017 | 57.25 | 57.71 | 56.51 | 57.60 | 1,226,658 | +0.58(+1.02%) |
Oct 17, 2017 | 56.76 | 57.61 | 56.76 | 57.02 | 1,285,560 | +0.26(+0.46%) |
Oct 16, 2017 | 56.01 | 56.88 | 56.01 | 56.76 | 1,099,616 | +0.90(+1.61%) |
Oct 13, 2017 | 56.38 | 56.51 | 55.81 | 55.86 | 1,293,227 | -0.26(-0.47%) |
Oct 12, 2017 | 55.34 | 56.36 | 55.34 | 56.13 | 1,034,082 | +0.65(+1.17%) |
Oct 11, 2017 | 55.44 | 55.68 | 54.90 | 55.48 | 1,246,991 | -0.02(-0.03%) |
Oct 10, 2017 | 54.96 | 55.50 | 54.82 | 55.50 | 1,181,143 | +0.53(+0.97%) |
Oct 09, 2017 | 55.10 | 55.30 | 54.78 | 54.96 | 940,499 | +0.09(+0.15%) |
Oct 06, 2017 | 54.46 | 55.27 | 54.38 | 54.88 | 1,180,106 | +0.28(+0.51%) |
Oct 05, 2017 | 54.78 | 54.80 | 54.05 | 54.60 | 957,471 | -0.14(-0.26%) |
Oct 04, 2017 | 54.10 | 54.77 | 53.67 | 54.74 | 1,151,908 | +0.58(+1.07%) |
Oct 03, 2017 | 53.17 | 54.18 | 53.17 | 54.16 | 1,346,975 | +1.08(+2.03%) |