Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.17 | 57.17 | 57.17 | 0 | -3.45(-5.69%) | |
Dec 28, 2017 | 60.45 | 60.73 | 59.61 | 60.62 | 168,981 | +0.15(+0.25%) |
Dec 27, 2017 | 59.85 | 60.69 | 59.38 | 60.47 | 250,601 | +0.65(+1.09%) |
Dec 26, 2017 | 57.90 | 60.82 | 57.24 | 59.82 | 340,769 | +1.70(+2.92%) |
Dec 22, 2017 | 54.25 | 58.25 | 54.25 | 58.12 | 520,149 | +3.99(+7.37%) |
Dec 21, 2017 | 52.55 | 54.45 | 52.52 | 54.13 | 232,646 | +1.56(+2.97%) |
Dec 20, 2017 | 53.09 | 53.09 | 51.82 | 52.57 | 154,600 | -0.28(-0.53%) |
Dec 19, 2017 | 52.80 | 53.50 | 52.06 | 52.85 | 231,799 | +0.13(+0.25%) |
Dec 18, 2017 | 52.16 | 53.17 | 52.00 | 52.72 | 289,845 | +0.60(+1.15%) |
Dec 15, 2017 | 52.38 | 53.12 | 51.62 | 52.12 | 677,014 | -0.25(-0.48%) |
Dec 14, 2017 | 55.11 | 55.21 | 52.22 | 52.37 | 424,079 | -2.63(-4.78%) |
Dec 13, 2017 | 56.09 | 57.22 | 53.80 | 55.00 | 369,024 | -1.08(-1.93%) |
Dec 12, 2017 | 61.66 | 62.79 | 55.83 | 56.08 | 571,979 | -5.34(-8.69%) |
Dec 11, 2017 | 60.85 | 62.83 | 59.98 | 61.42 | 304,151 | +0.45(+0.74%) |
Dec 08, 2017 | 61.44 | 62.61 | 60.57 | 60.97 | 443,590 | +0.14(+0.23%) |
Dec 07, 2017 | 59.45 | 61.03 | 58.73 | 60.83 | 257,154 | +1.82(+3.08%) |
Dec 06, 2017 | 61.09 | 61.81 | 57.06 | 59.01 | 403,139 | -2.32(-3.78%) |
Dec 05, 2017 | 62.33 | 63.28 | 60.81 | 61.33 | 301,294 | -0.93(-1.49%) |
Dec 04, 2017 | 61.69 | 63.38 | 61.69 | 62.26 | 313,865 | +1.09(+1.78%) |
Dec 01, 2017 | 62.00 | 62.32 | 60.65 | 61.17 | 227,002 | -0.38(-0.62%) |
Nov 30, 2017 | 59.45 | 61.77 | 59.04 | 61.55 | 245,399 | +2.39(+4.04%) |
Nov 29, 2017 | 61.54 | 61.54 | 58.66 | 59.16 | 292,708 | -2.28(-3.71%) |
Nov 28, 2017 | 61.50 | 61.60 | 60.66 | 61.44 | 206,525 | +0.27(+0.44%) |
Nov 27, 2017 | 61.48 | 61.63 | 60.55 | 61.17 | 182,682 | -0.09(-0.15%) |
Nov 24, 2017 | 61.29 | 61.94 | 60.83 | 61.26 | 81,099 | -0.04(-0.07%) |
Nov 22, 2017 | 60.51 | 61.48 | 60.27 | 61.30 | 186,436 | +1.12(+1.86%) |
Nov 21, 2017 | 59.06 | 60.24 | 58.74 | 60.18 | 278,941 | +1.59(+2.71%) |
Nov 20, 2017 | 59.97 | 60.19 | 58.25 | 58.59 | 228,808 | -1.05(-1.76%) |
Nov 17, 2017 | 59.64 | 60.08 | 59.22 | 59.64 | 202,220 | +0.01(+0.02%) |
Nov 16, 2017 | 59.67 | 60.19 | 58.89 | 59.63 | 469,733 | +0.56(+0.95%) |
Nov 15, 2017 | 58.74 | 59.88 | 58.18 | 59.07 | 352,330 | -0.39(-0.66%) |
Nov 14, 2017 | 61.90 | 62.16 | 59.00 | 59.46 | 453,672 | -2.50(-4.03%) |
Nov 13, 2017 | 61.61 | 62.59 | 61.01 | 61.96 | 329,771 | -0.09(-0.15%) |
Nov 10, 2017 | 63.15 | 64.37 | 61.83 | 62.05 | 417,446 | -1.34(-2.11%) |
Nov 09, 2017 | 64.21 | 64.78 | 62.31 | 63.39 | 406,910 | -1.01(-1.57%) |
Nov 08, 2017 | 66.92 | 67.05 | 64.26 | 64.40 | 520,695 | -2.85(-4.24%) |
Nov 07, 2017 | 66.54 | 67.99 | 65.52 | 67.25 | 331,804 | +0.66(+0.99%) |
Nov 06, 2017 | 66.13 | 67.08 | 65.77 | 66.59 | 312,321 | +0.10(+0.15%) |
Nov 03, 2017 | 64.00 | 66.83 | 63.52 | 66.49 | 360,936 | +2.20(+3.42%) |
Nov 02, 2017 | 62.63 | 65.98 | 62.23 | 64.29 | 655,564 | +2.28(+3.68%) |
Nov 01, 2017 | 66.75 | 66.75 | 61.13 | 62.01 | 893,336 | -2.26(-3.52%) |
Oct 31, 2017 | 65.77 | 66.44 | 64.06 | 64.27 | 451,529 | -1.65(-2.50%) |
Oct 30, 2017 | 64.62 | 66.18 | 64.58 | 65.92 | 372,850 | +1.49(+2.31%) |
Oct 27, 2017 | 65.48 | 66.08 | 64.36 | 64.43 | 506,575 | -0.99(-1.51%) |
Oct 26, 2017 | 65.00 | 66.65 | 64.40 | 65.42 | 434,764 | -0.08(-0.12%) |
Oct 25, 2017 | 66.84 | 67.21 | 65.18 | 65.50 | 469,355 | -1.21(-1.81%) |
Oct 24, 2017 | 67.25 | 67.50 | 65.63 | 66.71 | 478,709 | -0.20(-0.30%) |
Oct 23, 2017 | 67.46 | 68.14 | 66.36 | 66.91 | 317,007 | -0.34(-0.51%) |
Oct 20, 2017 | 68.98 | 69.42 | 67.02 | 67.25 | 397,873 | -1.48(-2.15%) |
Oct 19, 2017 | 69.04 | 69.49 | 67.80 | 68.73 | 377,032 | -0.86(-1.24%) |
Oct 18, 2017 | 71.04 | 71.49 | 69.30 | 69.59 | 233,119 | -1.10(-1.56%) |
Oct 17, 2017 | 70.97 | 72.09 | 70.54 | 70.69 | 338,502 | -0.43(-0.60%) |
Oct 16, 2017 | 71.65 | 72.54 | 70.41 | 71.12 | 294,570 | -0.23(-0.32%) |
Oct 13, 2017 | 72.25 | 72.73 | 71.17 | 71.35 | 245,472 | -0.98(-1.35%) |
Oct 12, 2017 | 70.49 | 72.50 | 70.32 | 72.33 | 406,908 | +1.90(+2.70%) |
Oct 11, 2017 | 71.22 | 71.59 | 70.11 | 70.43 | 507,206 | -0.79(-1.12%) |
Oct 10, 2017 | 71.95 | 71.95 | 70.26 | 71.22 | 231,250 | -0.05(-0.06%) |
Oct 09, 2017 | 70.75 | 71.40 | 69.75 | 71.27 | 316,327 | +0.82(+1.16%) |
Oct 06, 2017 | 70.51 | 71.24 | 69.93 | 70.45 | 284,949 | -0.37(-0.52%) |
Oct 05, 2017 | 70.24 | 71.02 | 69.04 | 70.82 | 320,924 | +0.57(+0.81%) |
Oct 04, 2017 | 68.94 | 71.40 | 68.02 | 70.25 | 1,017,271 | +0.96(+1.39%) |
Oct 03, 2017 | 68.56 | 69.45 | 67.25 | 69.29 | 473,563 | +1.07(+1.57%) |