Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.60 | 56.60 | 56.60 | 0 | -0.73(-1.28%) | |
Dec 28, 2017 | 57.90 | 58.25 | 56.96 | 57.33 | 13,831 | -0.49(-0.84%) |
Dec 27, 2017 | 58.18 | 59.38 | 57.49 | 57.82 | 14,317 | -0.49(-0.84%) |
Dec 26, 2017 | 58.55 | 58.67 | 57.82 | 58.30 | 16,697 | -0.04(-0.07%) |
Dec 22, 2017 | 58.67 | 59.08 | 58.02 | 58.34 | 14,088 | -0.37(-0.62%) |
Dec 21, 2017 | 58.43 | 58.79 | 58.10 | 58.71 | 11,191 | +0.37(+0.63%) |
Dec 20, 2017 | 58.75 | 58.91 | 58.26 | 58.34 | 12,303 | -0.08(-0.14%) |
Dec 19, 2017 | 58.87 | 59.32 | 58.26 | 58.43 | 23,181 | -0.49(-0.83%) |
Dec 18, 2017 | 58.75 | 59.85 | 58.26 | 58.91 | 35,161 | +0.73(+1.26%) |
Dec 15, 2017 | 57.25 | 58.83 | 57.00 | 58.18 | 98,874 | +1.10(+1.92%) |
Dec 14, 2017 | 58.14 | 58.51 | 57.00 | 57.08 | 24,735 | -0.94(-1.62%) |
Dec 13, 2017 | 57.18 | 58.15 | 57.10 | 58.03 | 58,131 | +1.05(+1.84%) |
Dec 12, 2017 | 57.58 | 57.83 | 56.94 | 56.98 | 29,907 | -0.24(-0.42%) |
Dec 11, 2017 | 58.07 | 58.59 | 57.10 | 57.22 | 31,844 | -0.65(-1.12%) |
Dec 08, 2017 | 59.08 | 59.08 | 57.30 | 57.87 | 20,172 | -1.01(-1.71%) |
Dec 07, 2017 | 58.71 | 59.80 | 58.55 | 58.88 | 30,585 | +0.24(+0.41%) |
Dec 06, 2017 | 60.37 | 60.37 | 58.55 | 58.63 | 25,638 | -1.82(-3.01%) |
Dec 05, 2017 | 60.33 | 61.14 | 60.05 | 60.45 | 27,135 | +0.24(+0.40%) |
Dec 04, 2017 | 61.26 | 61.26 | 60.01 | 60.21 | 23,303 | -0.28(-0.47%) |
Dec 01, 2017 | 60.85 | 60.85 | 58.83 | 60.49 | 18,341 | -0.40(-0.66%) |
Nov 30, 2017 | 62.11 | 62.11 | 60.33 | 60.89 | 37,474 | -0.73(-1.18%) |
Nov 29, 2017 | 62.07 | 62.99 | 61.62 | 61.62 | 37,949 | -0.16(-0.26%) |
Nov 28, 2017 | 60.13 | 61.98 | 59.93 | 61.78 | 24,614 | +1.90(+3.17%) |
Nov 27, 2017 | 60.25 | 60.25 | 59.84 | 59.88 | 13,575 | +0.20(+0.34%) |
Nov 24, 2017 | 60.17 | 60.33 | 59.56 | 59.68 | 8,786 | -0.32(-0.54%) |
Nov 22, 2017 | 61.02 | 61.38 | 59.80 | 60.01 | 27,859 | -1.13(-1.85%) |
Nov 21, 2017 | 60.61 | 61.62 | 60.61 | 61.14 | 21,573 | +0.65(+1.07%) |
Nov 20, 2017 | 60.01 | 60.53 | 59.80 | 60.49 | 22,261 | +0.40(+0.67%) |
Nov 17, 2017 | 58.55 | 60.21 | 58.55 | 60.09 | 26,066 | +1.05(+1.78%) |
Nov 16, 2017 | 58.35 | 59.80 | 58.35 | 59.04 | 25,286 | +0.89(+1.53%) |
Nov 15, 2017 | 57.02 | 58.55 | 57.02 | 58.15 | 24,192 | +0.61(+1.05%) |
Nov 14, 2017 | 57.18 | 57.70 | 56.78 | 57.54 | 21,443 | +0.04(+0.07%) |
Nov 13, 2017 | 57.70 | 58.23 | 57.38 | 57.50 | 18,418 | -0.52(-0.90%) |
Nov 10, 2017 | 58.43 | 58.55 | 57.99 | 58.03 | 13,352 | -0.44(-0.76%) |
Nov 09, 2017 | 58.11 | 59.00 | 57.42 | 58.47 | 16,973 | -0.08(-0.14%) |
Nov 08, 2017 | 58.31 | 58.63 | 57.50 | 58.55 | 25,270 | -0.16(-0.28%) |
Nov 07, 2017 | 58.67 | 59.16 | 57.74 | 58.71 | 33,077 | -0.12(-0.21%) |
Nov 06, 2017 | 58.35 | 58.96 | 57.87 | 58.83 | 42,447 | +0.04(+0.07%) |
Nov 03, 2017 | 61.22 | 61.22 | 58.63 | 58.79 | 42,797 | -3.72(-5.94%) |
Nov 02, 2017 | 62.11 | 62.59 | 61.80 | 62.51 | 40,150 | +0.61(+0.98%) |
Nov 01, 2017 | 62.99 | 62.99 | 61.58 | 61.90 | 18,149 | -0.57(-0.90%) |
Oct 31, 2017 | 62.55 | 63.20 | 62.15 | 62.47 | 20,702 | +0.24(+0.39%) |
Oct 30, 2017 | 63.68 | 63.68 | 62.11 | 62.23 | 14,349 | -1.62(-2.53%) |
Oct 27, 2017 | 63.44 | 64.00 | 62.95 | 63.84 | 17,276 | +0.44(+0.70%) |
Oct 26, 2017 | 63.40 | 64.33 | 63.24 | 63.40 | 18,325 | +0.12(+0.19%) |
Oct 25, 2017 | 63.32 | 63.40 | 62.55 | 63.28 | 13,116 | +0.24(+0.38%) |
Oct 24, 2017 | 63.48 | 63.56 | 62.95 | 63.03 | 19,993 | -0.36(-0.57%) |
Oct 23, 2017 | 63.72 | 63.84 | 62.55 | 63.40 | 23,566 | -0.04(-0.06%) |
Oct 20, 2017 | 64.37 | 64.37 | 63.32 | 63.44 | 30,643 | +0.00(+0.00%) |
Oct 19, 2017 | 62.35 | 63.44 | 61.14 | 63.44 | 21,907 | +0.77(+1.22%) |
Oct 18, 2017 | 62.15 | 62.79 | 62.15 | 62.67 | 25,712 | +0.93(+1.50%) |
Oct 17, 2017 | 63.20 | 63.24 | 61.58 | 61.74 | 30,390 | -1.25(-1.99%) |
Oct 16, 2017 | 62.79 | 63.03 | 61.98 | 62.99 | 22,528 | +0.61(+0.97%) |
Oct 13, 2017 | 61.98 | 63.24 | 61.98 | 62.39 | 20,769 | +0.52(+0.85%) |
Oct 12, 2017 | 62.67 | 63.07 | 61.46 | 61.86 | 34,643 | -0.65(-1.03%) |
Oct 11, 2017 | 61.62 | 62.99 | 61.42 | 62.51 | 30,299 | +0.57(+0.91%) |
Oct 10, 2017 | 61.34 | 61.94 | 61.02 | 61.94 | 36,452 | +1.09(+1.79%) |
Oct 09, 2017 | 61.70 | 61.70 | 60.57 | 60.85 | 25,925 | -0.85(-1.37%) |
Oct 06, 2017 | 61.02 | 61.70 | 60.61 | 61.70 | 27,879 | +0.77(+1.26%) |
Oct 05, 2017 | 60.29 | 61.06 | 60.29 | 60.93 | 20,050 | +0.69(+1.14%) |
Oct 04, 2017 | 60.93 | 61.30 | 60.11 | 60.25 | 23,144 | -0.93(-1.52%) |
Oct 03, 2017 | 61.10 | 61.34 | 59.84 | 61.18 | 35,144 | +0.08(+0.13%) |