Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.37 | 57.37 | 57.37 | 0 | -0.28(-0.49%) | |
Dec 28, 2017 | 57.47 | 57.89 | 56.81 | 57.65 | 66,862 | +0.28(+0.49%) |
Dec 27, 2017 | 57.37 | 57.98 | 56.91 | 57.37 | 152,703 | +0.14(+0.24%) |
Dec 26, 2017 | 57.42 | 57.75 | 57.19 | 57.23 | 89,869 | -0.09(-0.16%) |
Dec 22, 2017 | 57.65 | 57.65 | 56.67 | 57.33 | 60,347 | -0.35(-0.62%) |
Dec 21, 2017 | 57.40 | 57.77 | 56.98 | 57.68 | 79,160 | +0.47(+0.81%) |
Dec 20, 2017 | 57.17 | 57.68 | 56.89 | 57.22 | 64,763 | +0.23(+0.41%) |
Dec 19, 2017 | 58.19 | 58.43 | 56.84 | 56.98 | 106,555 | -1.21(-2.08%) |
Dec 18, 2017 | 58.43 | 59.54 | 58.01 | 58.19 | 118,110 | +0.28(+0.48%) |
Dec 15, 2017 | 57.12 | 58.61 | 56.70 | 57.91 | 454,494 | +1.07(+1.88%) |
Dec 14, 2017 | 57.40 | 57.73 | 56.75 | 56.84 | 78,239 | -0.47(-0.81%) |
Dec 13, 2017 | 56.80 | 57.68 | 56.07 | 57.31 | 325,894 | +0.42(+0.74%) |
Dec 12, 2017 | 57.45 | 57.68 | 56.47 | 56.89 | 76,676 | -0.42(-0.73%) |
Dec 11, 2017 | 58.75 | 58.75 | 57.22 | 57.31 | 72,460 | -1.44(-2.46%) |
Dec 08, 2017 | 59.31 | 59.59 | 58.52 | 58.75 | 66,003 | +0.00(+0.00%) |
Dec 07, 2017 | 58.98 | 59.68 | 58.57 | 80,895 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.03 | 59.36 | 58.84 | 59.12 | 87,012 | +0.14(+0.24%) |
Dec 05, 2017 | 60.19 | 60.19 | 58.89 | 58.98 | 75,695 | -1.02(-1.71%) |
Dec 04, 2017 | 60.57 | 60.99 | 59.92 | 60.01 | 93,077 | +0.05(+0.08%) |
Dec 01, 2017 | 60.19 | 60.59 | 58.61 | 59.96 | 102,507 | -0.28(-0.46%) |
Nov 30, 2017 | 61.13 | 61.13 | 59.87 | 60.24 | 168,567 | -0.51(-0.84%) |
Nov 29, 2017 | 60.43 | 60.89 | 59.96 | 60.75 | 76,999 | +0.61(+1.01%) |
Nov 28, 2017 | 59.31 | 60.33 | 58.75 | 60.15 | 101,478 | +1.02(+1.73%) |
Nov 27, 2017 | 58.80 | 59.40 | 58.66 | 59.12 | 57,042 | +0.33(+0.55%) |
Nov 24, 2017 | 58.94 | 58.94 | 58.29 | 58.80 | 38,396 | +0.00(+0.00%) |
Nov 22, 2017 | 59.78 | 59.82 | 58.75 | 58.80 | 72,418 | -0.70(-1.17%) |
Nov 21, 2017 | 58.80 | 59.64 | 58.24 | 59.50 | 159,279 | +1.35(+2.32%) |
Nov 20, 2017 | 57.08 | 58.54 | 56.84 | 58.15 | 312,699 | +1.07(+1.88%) |
Nov 17, 2017 | 55.91 | 57.22 | 55.54 | 57.08 | 139,779 | +0.84(+1.49%) |
Nov 16, 2017 | 55.21 | 56.84 | 55.21 | 56.24 | 256,661 | +1.16(+2.11%) |
Nov 15, 2017 | 54.75 | 55.21 | 54.56 | 55.07 | 72,994 | -0.09(-0.17%) |
Nov 14, 2017 | 54.52 | 55.21 | 54.19 | 55.17 | 68,107 | +0.37(+0.68%) |
Nov 13, 2017 | 54.24 | 54.84 | 54.14 | 54.79 | 61,297 | +0.28(+0.51%) |
Nov 10, 2017 | 54.47 | 54.98 | 54.33 | 54.52 | 77,295 | -0.09(-0.17%) |
Nov 09, 2017 | 54.42 | 54.98 | 54.00 | 54.61 | 77,245 | -0.23(-0.42%) |
Nov 08, 2017 | 54.84 | 55.07 | 54.14 | 54.84 | 109,657 | -0.37(-0.67%) |
Nov 07, 2017 | 55.73 | 55.82 | 54.61 | 55.21 | 65,996 | -0.56(-1.00%) |
Nov 06, 2017 | 54.98 | 55.87 | 54.98 | 55.77 | 68,754 | +0.74(+1.35%) |
Nov 03, 2017 | 55.91 | 56.05 | 54.89 | 55.03 | 95,075 | -0.88(-1.58%) |
Nov 02, 2017 | 55.73 | 56.33 | 55.45 | 55.91 | 120,647 | +0.14(+0.25%) |
Nov 01, 2017 | 56.33 | 56.40 | 55.17 | 55.77 | 138,607 | -0.42(-0.75%) |
Oct 31, 2017 | 54.14 | 56.66 | 54.14 | 56.19 | 263,471 | +3.63(+6.91%) |
Oct 30, 2017 | 53.86 | 53.86 | 51.95 | 52.56 | 80,264 | -1.44(-2.67%) |
Oct 27, 2017 | 54.05 | 54.10 | 53.49 | 54.00 | 114,693 | +0.09(+0.17%) |
Oct 26, 2017 | 53.58 | 54.00 | 53.26 | 53.91 | 81,090 | +0.47(+0.87%) |
Oct 25, 2017 | 53.82 | 53.82 | 52.84 | 53.44 | 52,752 | -0.28(-0.52%) |
Oct 24, 2017 | 53.91 | 54.19 | 53.49 | 53.72 | 99,904 | +0.09(+0.17%) |
Oct 23, 2017 | 54.00 | 54.65 | 53.30 | 53.63 | 55,229 | -0.09(-0.17%) |
Oct 20, 2017 | 53.96 | 54.38 | 53.44 | 53.72 | 97,407 | +0.28(+0.52%) |
Oct 19, 2017 | 53.30 | 53.54 | 52.89 | 53.44 | 60,675 | -0.14(-0.26%) |
Oct 18, 2017 | 53.30 | 54.00 | 53.16 | 53.58 | 49,159 | +0.37(+0.70%) |
Oct 17, 2017 | 53.91 | 54.12 | 53.03 | 53.21 | 67,803 | -0.84(-1.55%) |
Oct 16, 2017 | 53.58 | 54.19 | 53.40 | 54.05 | 57,700 | +0.61(+1.13%) |
Oct 13, 2017 | 53.12 | 53.54 | 52.98 | 53.44 | 135,779 | +0.33(+0.61%) |
Oct 12, 2017 | 53.12 | 53.77 | 52.98 | 53.12 | 149,867 | -0.05(-0.09%) |
Oct 11, 2017 | 53.03 | 53.44 | 52.98 | 53.16 | 72,479 | +0.09(+0.18%) |
Oct 10, 2017 | 53.49 | 53.63 | 52.89 | 53.07 | 149,721 | -0.05(-0.09%) |
Oct 09, 2017 | 53.16 | 53.63 | 53.12 | 53.12 | 89,355 | -0.05(-0.09%) |
Oct 06, 2017 | 53.58 | 53.58 | 52.93 | 53.16 | 131,192 | -0.33(-0.61%) |
Oct 05, 2017 | 54.19 | 54.42 | 53.49 | 53.49 | 124,069 | -0.84(-1.54%) |
Oct 04, 2017 | 54.28 | 54.82 | 54.10 | 54.33 | 58,130 | +0.00(+0.00%) |
Oct 03, 2017 | 54.28 | 54.56 | 54.05 | 54.33 | 108,371 | +0.14(+0.26%) |