Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.85 | 60.85 | 60.85 | 0 | -0.56(-0.91%) | |
Dec 28, 2017 | 62.00 | 62.02 | 60.88 | 61.41 | 44,972 | -0.39(-0.63%) |
Dec 27, 2017 | 62.07 | 62.17 | 61.50 | 61.80 | 87,874 | +0.09(+0.15%) |
Dec 26, 2017 | 60.80 | 62.14 | 60.22 | 61.71 | 50,320 | +0.46(+0.75%) |
Dec 22, 2017 | 61.68 | 62.34 | 60.95 | 61.25 | 68,753 | -0.28(-0.46%) |
Dec 21, 2017 | 61.51 | 62.65 | 59.40 | 61.53 | 104,081 | +0.00(+0.00%) |
Dec 20, 2017 | 62.56 | 63.08 | 61.23 | 61.53 | 147,322 | -0.99(-1.58%) |
Dec 19, 2017 | 60.72 | 62.88 | 60.00 | 62.52 | 184,525 | +1.97(+3.25%) |
Dec 18, 2017 | 60.10 | 61.03 | 59.80 | 60.55 | 186,510 | +0.79(+1.32%) |
Dec 15, 2017 | 59.13 | 60.22 | 57.75 | 59.76 | 197,309 | +0.52(+0.88%) |
Dec 14, 2017 | 58.58 | 59.60 | 57.68 | 59.24 | 95,606 | +0.76(+1.30%) |
Dec 13, 2017 | 58.25 | 58.76 | 57.17 | 58.48 | 87,396 | +0.24(+0.41%) |
Dec 12, 2017 | 58.41 | 58.65 | 58.02 | 58.24 | 75,277 | -0.20(-0.34%) |
Dec 11, 2017 | 58.14 | 59.01 | 58.03 | 58.44 | 95,635 | +0.43(+0.74%) |
Dec 08, 2017 | 58.43 | 59.98 | 57.82 | 58.01 | 235,276 | -0.56(-0.96%) |
Dec 07, 2017 | 57.94 | 59.13 | 57.94 | 58.57 | 178,707 | +0.78(+1.35%) |
Dec 06, 2017 | 57.09 | 58.00 | 56.33 | 57.79 | 84,759 | +0.43(+0.75%) |
Dec 05, 2017 | 57.21 | 57.78 | 56.81 | 57.36 | 148,164 | -0.03(-0.05%) |
Dec 04, 2017 | 57.31 | 57.88 | 56.33 | 57.39 | 194,884 | +0.49(+0.86%) |
Dec 01, 2017 | 57.84 | 56.67 | 56.90 | 286,553 | -0.60(-1.04%) | |
Nov 30, 2017 | 58.23 | 58.75 | 57.14 | 57.50 | 408,976 | -0.72(-1.24%) |
Nov 29, 2017 | 59.14 | 59.14 | 56.94 | 58.22 | 1,131,388 | -1.12(-1.89%) |
Nov 28, 2017 | 60.66 | 61.12 | 58.84 | 59.34 | 112,929 | -1.31(-2.16%) |
Nov 27, 2017 | 62.10 | 62.10 | 60.63 | 60.65 | 75,051 | -1.30(-2.10%) |
Nov 24, 2017 | 61.56 | 62.06 | 61.13 | 61.95 | 49,775 | +0.23(+0.37%) |
Nov 22, 2017 | 62.71 | 62.74 | 61.33 | 61.72 | 70,155 | -0.98(-1.56%) |
Nov 21, 2017 | 62.85 | 63.10 | 62.07 | 62.70 | 83,227 | -0.05(-0.08%) |
Nov 20, 2017 | 62.57 | 63.86 | 62.05 | 62.75 | 269,749 | +0.18(+0.29%) |
Nov 17, 2017 | 61.99 | 63.00 | 61.80 | 62.57 | 367,603 | +0.45(+0.72%) |
Nov 16, 2017 | 61.17 | 62.64 | 61.00 | 62.12 | 107,996 | +1.23(+2.02%) |
Nov 15, 2017 | 61.79 | 62.26 | 60.57 | 60.89 | 53,343 | -1.01(-1.63%) |
Nov 14, 2017 | 62.67 | 63.67 | 61.78 | 61.90 | 90,223 | -1.09(-1.73%) |
Nov 13, 2017 | 63.77 | 63.98 | 62.58 | 62.99 | 126,758 | -0.81(-1.27%) |
Nov 10, 2017 | 62.13 | 64.47 | 59.45 | 63.80 | 239,830 | +1.37(+2.19%) |
Nov 09, 2017 | 61.73 | 62.59 | 61.10 | 62.43 | 138,991 | +0.57(+0.92%) |
Nov 08, 2017 | 62.25 | 63.08 | 61.57 | 61.86 | 160,589 | -0.56(-0.90%) |
Nov 07, 2017 | 62.04 | 62.70 | 61.98 | 62.42 | 353,407 | +0.39(+0.63%) |
Nov 06, 2017 | 61.43 | 62.44 | 61.13 | 62.03 | 164,727 | +0.80(+1.31%) |
Nov 03, 2017 | 61.81 | 62.23 | 60.72 | 61.23 | 200,149 | -0.57(-0.92%) |
Nov 02, 2017 | 61.58 | 62.45 | 61.58 | 61.80 | 85,084 | +0.54(+0.88%) |
Nov 01, 2017 | 61.68 | 62.50 | 60.96 | 61.26 | 75,915 | -0.64(-1.03%) |
Oct 31, 2017 | 61.06 | 62.38 | 60.82 | 61.90 | 178,111 | +1.06(+1.74%) |
Oct 30, 2017 | 62.20 | 62.20 | 60.68 | 60.84 | 238,788 | -1.45(-2.33%) |
Oct 27, 2017 | 62.50 | 62.94 | 61.64 | 62.29 | 62,117 | -0.08(-0.12%) |
Oct 26, 2017 | 61.67 | 62.63 | 61.51 | 62.37 | 62,554 | +0.65(+1.05%) |
Oct 25, 2017 | 61.77 | 62.59 | 61.47 | 61.72 | 74,929 | -0.04(-0.06%) |
Oct 24, 2017 | 61.80 | 62.25 | 61.09 | 61.76 | 114,602 | -0.03(-0.05%) |
Oct 23, 2017 | 61.75 | 62.42 | 61.33 | 61.79 | 119,223 | -0.26(-0.42%) |
Oct 20, 2017 | 62.71 | 62.95 | 61.54 | 62.05 | 88,372 | -0.18(-0.29%) |
Oct 19, 2017 | 62.81 | 62.84 | 61.03 | 62.23 | 104,615 | -0.90(-1.43%) |
Oct 18, 2017 | 63.85 | 64.61 | 63.00 | 63.13 | 315,078 | -0.44(-0.69%) |
Oct 17, 2017 | 64.38 | 64.74 | 63.36 | 63.57 | 69,620 | -1.17(-1.81%) |
Oct 16, 2017 | 65.10 | 65.10 | 64.46 | 64.74 | 215,097 | -0.02(-0.03%) |
Oct 13, 2017 | 65.26 | 65.85 | 64.03 | 64.76 | 165,172 | +0.26(+0.40%) |
Oct 12, 2017 | 61.73 | 64.77 | 61.73 | 64.50 | 747,399 | +2.77(+4.49%) |
Oct 11, 2017 | 61.05 | 61.82 | 60.59 | 61.73 | 120,157 | +0.69(+1.13%) |
Oct 10, 2017 | 60.95 | 61.24 | 60.66 | 61.04 | 88,378 | +0.36(+0.59%) |
Oct 09, 2017 | 61.09 | 61.60 | 60.64 | 60.68 | 128,015 | -0.18(-0.30%) |
Oct 06, 2017 | 60.48 | 61.58 | 60.48 | 60.86 | 89,128 | +0.13(+0.21%) |
Oct 05, 2017 | 61.63 | 61.98 | 60.65 | 60.73 | 44,662 | -0.91(-1.48%) |
Oct 04, 2017 | 61.70 | 61.90 | 61.14 | 61.64 | 98,439 | -0.07(-0.11%) |
Oct 03, 2017 | 62.01 | 62.40 | 61.42 | 61.71 | 108,352 | +0.22(+0.36%) |