Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.42 | 58.42 | 58.42 | 0 | -4.29(-6.84%) | |
Dec 28, 2017 | 62.95 | 64.10 | 62.55 | 62.71 | 642,164 | -0.25(-0.40%) |
Dec 27, 2017 | 64.85 | 65.95 | 62.81 | 62.96 | 512,529 | -1.89(-2.91%) |
Dec 26, 2017 | 62.57 | 64.95 | 62.50 | 64.85 | 470,516 | +2.07(+3.30%) |
Dec 22, 2017 | 62.16 | 63.32 | 61.78 | 62.78 | 468,765 | +0.34(+0.54%) |
Dec 21, 2017 | 62.58 | 62.92 | 61.31 | 62.44 | 420,741 | -0.41(-0.65%) |
Dec 20, 2017 | 61.90 | 63.00 | 60.29 | 62.85 | 417,174 | +1.22(+1.98%) |
Dec 19, 2017 | 62.44 | 62.46 | 60.65 | 61.63 | 500,868 | -0.45(-0.72%) |
Dec 18, 2017 | 61.98 | 62.36 | 60.51 | 62.08 | 461,162 | +0.46(+0.75%) |
Dec 15, 2017 | 62.05 | 62.28 | 60.94 | 61.62 | 1,238,859 | +0.01(+0.02%) |
Dec 14, 2017 | 64.48 | 64.99 | 61.54 | 61.61 | 524,237 | -2.59(-4.03%) |
Dec 13, 2017 | 62.19 | 66.50 | 62.00 | 64.20 | 1,361,503 | +3.56(+5.87%) |
Dec 12, 2017 | 61.73 | 62.00 | 60.31 | 60.64 | 353,697 | -0.70(-1.14%) |
Dec 11, 2017 | 62.21 | 62.62 | 61.00 | 61.34 | 384,703 | -0.34(-0.55%) |
Dec 08, 2017 | 61.99 | 63.19 | 61.37 | 61.68 | 488,492 | +0.22(+0.36%) |
Dec 07, 2017 | 58.00 | 61.48 | 57.87 | 61.46 | 682,438 | +3.26(+5.60%) |
Dec 06, 2017 | 59.09 | 60.23 | 57.62 | 58.20 | 640,475 | -1.06(-1.79%) |
Dec 05, 2017 | 59.79 | 61.70 | 59.08 | 59.26 | 509,676 | -0.61(-1.02%) |
Dec 04, 2017 | 61.90 | 62.32 | 59.71 | 59.87 | 331,059 | -1.34(-2.19%) |
Dec 01, 2017 | 61.26 | 62.42 | 61.06 | 61.21 | 453,950 | -0.20(-0.33%) |
Nov 30, 2017 | 60.20 | 61.60 | 59.96 | 61.41 | 430,201 | +1.28(+2.13%) |
Nov 29, 2017 | 60.08 | 60.62 | 59.00 | 60.13 | 680,078 | +0.98(+1.66%) |
Nov 28, 2017 | 59.97 | 61.23 | 58.77 | 59.15 | 1,149,082 | +0.03(+0.05%) |
Nov 27, 2017 | 63.43 | 63.80 | 59.07 | 59.12 | 1,151,690 | -4.08(-6.46%) |
Nov 24, 2017 | 62.96 | 63.95 | 62.30 | 63.20 | 191,186 | +0.96(+1.54%) |
Nov 22, 2017 | 61.76 | 63.39 | 61.16 | 62.24 | 490,209 | +0.44(+0.71%) |
Nov 21, 2017 | 61.19 | 62.29 | 60.27 | 61.80 | 625,094 | +1.06(+1.75%) |
Nov 20, 2017 | 60.71 | 61.94 | 59.62 | 60.74 | 536,696 | +0.01(+0.02%) |
Nov 17, 2017 | 59.51 | 61.22 | 59.51 | 60.73 | 505,141 | +0.83(+1.39%) |
Nov 16, 2017 | 59.51 | 60.57 | 59.35 | 59.90 | 685,508 | +0.84(+1.42%) |
Nov 15, 2017 | 58.13 | 59.90 | 57.61 | 59.06 | 546,337 | +0.41(+0.70%) |
Nov 14, 2017 | 60.55 | 61.09 | 57.27 | 58.65 | 1,328,640 | -1.88(-3.11%) |
Nov 13, 2017 | 59.84 | 63.00 | 59.84 | 60.53 | 784,068 | +0.27(+0.45%) |
Nov 10, 2017 | 62.59 | 63.20 | 58.76 | 60.26 | 1,266,884 | -3.40(-5.33%) |
Nov 09, 2017 | 64.43 | 64.91 | 63.26 | 63.66 | 586,460 | -0.81(-1.26%) |
Nov 08, 2017 | 64.61 | 65.53 | 63.50 | 64.47 | 559,635 | -0.54(-0.83%) |
Nov 07, 2017 | 65.16 | 65.76 | 63.58 | 65.01 | 576,952 | -0.21(-0.32%) |
Nov 06, 2017 | 65.20 | 66.90 | 64.90 | 65.22 | 1,011,322 | +0.13(+0.20%) |
Nov 03, 2017 | 62.00 | 65.49 | 61.73 | 65.09 | 1,009,921 | +2.62(+4.19%) |
Nov 02, 2017 | 65.38 | 65.38 | 61.20 | 62.47 | 1,172,136 | -2.39(-3.68%) |
Nov 01, 2017 | 64.50 | 68.00 | 62.62 | 64.86 | 2,263,237 | +3.23(+5.24%) |
Oct 31, 2017 | 63.07 | 64.19 | 61.13 | 61.63 | 831,272 | -1.66(-2.62%) |
Oct 30, 2017 | 61.32 | 63.88 | 60.50 | 63.29 | 612,922 | +1.86(+3.03%) |
Oct 27, 2017 | 60.98 | 62.25 | 58.44 | 61.43 | 842,213 | +2.11(+3.56%) |
Oct 26, 2017 | 59.34 | 60.85 | 57.25 | 59.32 | 980,666 | -0.83(-1.38%) |
Oct 25, 2017 | 61.72 | 61.95 | 58.90 | 60.15 | 900,608 | -1.77(-2.86%) |
Oct 24, 2017 | 67.48 | 67.48 | 60.82 | 61.92 | 1,304,733 | -3.68(-5.61%) |
Oct 23, 2017 | 66.99 | 67.41 | 65.56 | 65.60 | 708,347 | -1.25(-1.87%) |
Oct 20, 2017 | 67.47 | 67.59 | 64.80 | 66.85 | 1,565,575 | -0.01(-0.01%) |
Oct 19, 2017 | 66.66 | 67.30 | 65.31 | 66.86 | 831,101 | +0.33(+0.50%) |
Oct 18, 2017 | 67.42 | 67.94 | 65.90 | 66.53 | 654,937 | -0.53(-0.79%) |
Oct 17, 2017 | 67.53 | 69.25 | 66.68 | 67.06 | 1,154,892 | -0.31(-0.46%) |
Oct 16, 2017 | 64.97 | 67.46 | 63.52 | 67.37 | 965,434 | +1.88(+2.87%) |
Oct 13, 2017 | 67.85 | 69.63 | 65.17 | 65.49 | 1,049,123 | -2.30(-3.39%) |
Oct 12, 2017 | 67.00 | 68.85 | 66.50 | 67.79 | 680,191 | +0.22(+0.33%) |
Oct 11, 2017 | 68.63 | 69.37 | 67.31 | 67.57 | 925,805 | -1.06(-1.54%) |
Oct 10, 2017 | 69.45 | 70.00 | 67.91 | 68.63 | 719,559 | -0.56(-0.81%) |
Oct 09, 2017 | 70.42 | 70.47 | 67.69 | 69.19 | 1,309,984 | -0.73(-1.04%) |
Oct 06, 2017 | 69.79 | 70.56 | 65.50 | 69.92 | 4,262,416 | -2.84(-3.91%) |
Oct 05, 2017 | 69.14 | 75.80 | 68.96 | 72.76 | 3,180,475 | +4.03(+5.86%) |
Oct 04, 2017 | 64.58 | 69.05 | 64.01 | 68.73 | 1,846,260 | +2.97(+4.52%) |
Oct 03, 2017 | 59.70 | 67.49 | 59.70 | 65.76 | 4,034,888 | +6.21(+10.43%) |