Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.05 | 70.05 | 70.05 | 0 | +1.15(+1.67%) | |
Dec 28, 2017 | 69.65 | 70.00 | 68.60 | 68.90 | 49,960 | -0.40(-0.58%) |
Dec 27, 2017 | 68.50 | 69.80 | 68.50 | 69.30 | 50,896 | +0.55(+0.80%) |
Dec 26, 2017 | 68.95 | 70.10 | 68.59 | 68.75 | 77,019 | +0.15(+0.22%) |
Dec 22, 2017 | 66.00 | 68.78 | 65.60 | 68.60 | 151,943 | +2.55(+3.86%) |
Dec 21, 2017 | 67.35 | 68.75 | 65.75 | 66.05 | 123,569 | -1.00(-1.49%) |
Dec 20, 2017 | 65.80 | 67.55 | 65.50 | 67.05 | 80,330 | +1.65(+2.52%) |
Dec 19, 2017 | 65.35 | 65.80 | 64.60 | 65.40 | 62,017 | -0.05(-0.08%) |
Dec 18, 2017 | 64.65 | 65.85 | 64.30 | 65.45 | 62,476 | +1.35(+2.11%) |
Dec 15, 2017 | 62.05 | 64.58 | 62.00 | 64.10 | 122,395 | +2.05(+3.30%) |
Dec 14, 2017 | 62.35 | 63.40 | 61.85 | 62.05 | 49,858 | -0.15(-0.24%) |
Dec 13, 2017 | 62.05 | 63.35 | 61.60 | 62.20 | 50,743 | +0.30(+0.48%) |
Dec 12, 2017 | 62.10 | 62.85 | 61.70 | 61.90 | 56,539 | +0.05(+0.08%) |
Dec 11, 2017 | 61.40 | 62.25 | 61.15 | 61.85 | 48,138 | +0.75(+1.23%) |
Dec 08, 2017 | 62.30 | 62.90 | 61.00 | 61.10 | 49,847 | -0.70(-1.13%) |
Dec 07, 2017 | 62.30 | 62.95 | 61.35 | 61.80 | 45,508 | -0.85(-1.36%) |
Dec 06, 2017 | 63.00 | 63.40 | 61.90 | 62.65 | 53,872 | -0.35(-0.56%) |
Dec 05, 2017 | 62.85 | 64.55 | 62.20 | 63.00 | 76,493 | +0.00(+0.00%) |
Dec 04, 2017 | 63.80 | 64.65 | 62.73 | 63.00 | 145,457 | -0.75(-1.18%) |
Dec 01, 2017 | 63.80 | 64.50 | 63.40 | 63.75 | 90,654 | +0.35(+0.55%) |
Nov 30, 2017 | 62.60 | 63.55 | 61.90 | 63.40 | 55,578 | +1.25(+2.01%) |
Nov 29, 2017 | 62.95 | 63.55 | 60.10 | 62.15 | 72,414 | -0.75(-1.19%) |
Nov 28, 2017 | 60.50 | 63.20 | 60.50 | 62.90 | 82,920 | +2.40(+3.97%) |
Nov 27, 2017 | 60.90 | 61.65 | 59.55 | 60.50 | 38,688 | -0.45(-0.74%) |
Nov 24, 2017 | 60.45 | 61.20 | 60.45 | 60.95 | 22,585 | +0.40(+0.66%) |
Nov 22, 2017 | 61.10 | 61.15 | 60.25 | 60.55 | 48,465 | -0.50(-0.82%) |
Nov 21, 2017 | 62.75 | 62.75 | 60.35 | 61.05 | 101,511 | -1.60(-2.55%) |
Nov 20, 2017 | 60.95 | 62.70 | 60.35 | 62.65 | 84,358 | +1.85(+3.04%) |
Nov 17, 2017 | 60.10 | 61.60 | 60.05 | 60.80 | 97,394 | +0.60(+1.00%) |
Nov 16, 2017 | 59.20 | 60.85 | 58.85 | 60.20 | 57,319 | +1.15(+1.95%) |
Nov 15, 2017 | 58.95 | 59.75 | 58.40 | 59.05 | 50,325 | -0.15(-0.25%) |
Nov 14, 2017 | 58.95 | 59.45 | 57.85 | 59.20 | 50,378 | +0.30(+0.51%) |
Nov 13, 2017 | 57.55 | 59.42 | 57.05 | 58.90 | 83,652 | +1.30(+2.26%) |
Nov 10, 2017 | 58.00 | 60.00 | 54.50 | 57.60 | 228,362 | -2.60(-4.32%) |
Nov 09, 2017 | 59.65 | 60.20 | 59.15 | 60.20 | 91,510 | +0.35(+0.58%) |
Nov 08, 2017 | 59.15 | 60.15 | 59.00 | 59.85 | 85,543 | +0.35(+0.59%) |
Nov 07, 2017 | 60.30 | 60.30 | 58.50 | 59.50 | 94,440 | -0.50(-0.83%) |
Nov 06, 2017 | 58.50 | 60.65 | 58.48 | 60.00 | 129,867 | +1.80(+3.09%) |
Nov 03, 2017 | 58.60 | 59.25 | 57.95 | 58.20 | 96,958 | -0.25(-0.43%) |
Nov 02, 2017 | 57.85 | 58.75 | 57.40 | 58.45 | 33,775 | +0.60(+1.04%) |
Nov 01, 2017 | 58.70 | 58.70 | 57.50 | 57.85 | 48,274 | -0.60(-1.03%) |
Oct 31, 2017 | 57.70 | 58.95 | 57.70 | 58.45 | 63,928 | +1.10(+1.92%) |
Oct 30, 2017 | 57.25 | 57.55 | 56.90 | 57.35 | 47,489 | -0.05(-0.09%) |
Oct 27, 2017 | 57.50 | 57.60 | 56.85 | 57.40 | 49,183 | +0.40(+0.70%) |
Oct 26, 2017 | 57.35 | 58.25 | 56.15 | 57.00 | 53,788 | +0.00(+0.00%) |
Oct 25, 2017 | 57.70 | 58.75 | 56.95 | 57.00 | 55,878 | -0.90(-1.55%) |
Oct 24, 2017 | 57.65 | 57.95 | 57.20 | 57.90 | 29,416 | +0.60(+1.05%) |
Oct 23, 2017 | 57.15 | 57.85 | 56.95 | 57.30 | 37,940 | +0.05(+0.09%) |
Oct 20, 2017 | 57.85 | 57.90 | 57.10 | 57.25 | 43,455 | -0.20(-0.35%) |
Oct 19, 2017 | 57.30 | 57.95 | 56.00 | 57.45 | 50,555 | -0.25(-0.43%) |
Oct 18, 2017 | 57.30 | 58.05 | 57.00 | 57.70 | 51,805 | +0.40(+0.70%) |
Oct 17, 2017 | 56.00 | 57.30 | 55.45 | 57.30 | 59,623 | +0.95(+1.69%) |
Oct 16, 2017 | 57.00 | 57.45 | 55.90 | 56.35 | 54,509 | -0.25(-0.44%) |
Oct 13, 2017 | 57.25 | 57.71 | 56.50 | 56.60 | 40,480 | -0.25(-0.44%) |
Oct 12, 2017 | 56.50 | 57.68 | 56.05 | 56.85 | 39,807 | +0.05(+0.09%) |
Oct 11, 2017 | 57.10 | 57.40 | 56.67 | 56.80 | 27,228 | -0.45(-0.79%) |
Oct 10, 2017 | 58.00 | 58.25 | 56.90 | 57.25 | 56,285 | -0.20(-0.35%) |
Oct 09, 2017 | 57.90 | 58.60 | 57.35 | 57.45 | 30,785 | -0.60(-1.03%) |
Oct 06, 2017 | 57.75 | 58.35 | 57.45 | 58.05 | 43,480 | -0.05(-0.09%) |
Oct 05, 2017 | 58.75 | 58.75 | 57.85 | 58.10 | 33,030 | -0.35(-0.60%) |
Oct 04, 2017 | 59.00 | 59.65 | 57.90 | 58.45 | 42,434 | -0.80(-1.35%) |
Oct 03, 2017 | 58.40 | 59.95 | 57.66 | 59.25 | 91,089 | +0.40(+0.68%) |