Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.63 | 58.63 | 58.63 | 0 | -0.11(-0.18%) | |
Dec 28, 2017 | 58.68 | 58.80 | 58.68 | 58.74 | 3,384 | +0.21(+0.36%) |
Dec 27, 2017 | 58.61 | 58.71 | 58.47 | 58.53 | 21,883 | +0.01(+0.02%) |
Dec 26, 2017 | 58.50 | 58.61 | 58.47 | 58.52 | 5,756 | +0.01(+0.02%) |
Dec 22, 2017 | 58.69 | 58.69 | 58.26 | 58.50 | 4,741 | -0.07(-0.11%) |
Dec 21, 2017 | 58.75 | 58.88 | 58.56 | 58.57 | 13,395 | +0.07(+0.12%) |
Dec 20, 2017 | 58.79 | 58.79 | 58.46 | 58.50 | 6,213 | -0.04(-0.08%) |
Dec 19, 2017 | 58.74 | 58.76 | 58.52 | 58.54 | 7,006 | +0.05(+0.08%) |
Dec 18, 2017 | 58.80 | 58.80 | 58.38 | 58.50 | 7,098 | -0.06(-0.10%) |
Dec 15, 2017 | 58.51 | 58.80 | 58.40 | 58.56 | 3,603 | +0.60(+1.04%) |
Dec 14, 2017 | 58.52 | 58.56 | 57.95 | 57.95 | 9,355 | -0.57(-0.97%) |
Dec 13, 2017 | 58.90 | 58.90 | 58.52 | 58.52 | 9,864 | -0.53(-0.89%) |
Dec 12, 2017 | 58.96 | 59.15 | 58.96 | 59.05 | 42,471 | +0.25(+0.42%) |
Dec 11, 2017 | 59.37 | 59.38 | 58.79 | 58.80 | 4,195 | -0.14(-0.24%) |
Dec 08, 2017 | 58.80 | 58.94 | 58.65 | 58.94 | 3,860 | +0.26(+0.45%) |
Dec 07, 2017 | 58.65 | 58.80 | 58.65 | 58.68 | 3,351 | -0.03(-0.04%) |
Dec 06, 2017 | 58.55 | 58.90 | 58.55 | 58.71 | 3,411 | +0.05(+0.09%) |
Dec 05, 2017 | 59.28 | 59.28 | 58.58 | 58.66 | 6,627 | -0.53(-0.90%) |
Dec 04, 2017 | 59.29 | 59.64 | 59.15 | 59.19 | 5,664 | +0.23(+0.39%) |
Dec 01, 2017 | 59.14 | 59.14 | 58.21 | 58.96 | 6,030 | -0.06(-0.10%) |
Nov 30, 2017 | 59.28 | 59.48 | 58.81 | 59.02 | 8,801 | -0.09(-0.15%) |
Nov 29, 2017 | 59.11 | 59.31 | 59.08 | 59.11 | 28,625 | +0.75(+1.29%) |
Nov 28, 2017 | 57.59 | 58.41 | 57.59 | 58.36 | 5,444 | +0.90(+1.57%) |
Nov 27, 2017 | 57.44 | 57.52 | 57.37 | 57.45 | 3,226 | +0.17(+0.30%) |
Nov 24, 2017 | 57.39 | 57.91 | 57.28 | 57.28 | 3,241 | -0.13(-0.23%) |
Nov 22, 2017 | 57.50 | 57.50 | 57.42 | 57.42 | 2,197 | -0.09(-0.16%) |
Nov 21, 2017 | 57.66 | 57.70 | 57.51 | 57.51 | 4,215 | +0.05(+0.09%) |
Nov 20, 2017 | 57.39 | 57.47 | 57.30 | 57.45 | 32,184 | +0.10(+0.17%) |
Nov 17, 2017 | 57.16 | 57.41 | 57.16 | 57.36 | 7,507 | +0.05(+0.09%) |
Nov 16, 2017 | 57.76 | 57.76 | 57.31 | 57.31 | 4,381 | -0.48(-0.83%) |
Nov 15, 2017 | 57.41 | 57.92 | 57.38 | 57.79 | 10,908 | +0.12(+0.22%) |
Nov 14, 2017 | 57.46 | 57.68 | 57.37 | 57.66 | 7,351 | -0.02(-0.03%) |
Nov 13, 2017 | 57.68 | 57.77 | 57.61 | 57.68 | 18,641 | +0.01(+0.02%) |
Nov 10, 2017 | 57.77 | 57.77 | 57.67 | 57.67 | 1,887 | -0.04(-0.08%) |
Nov 09, 2017 | 57.59 | 57.96 | 57.52 | 57.72 | 5,247 | -0.04(-0.07%) |
Nov 08, 2017 | 57.78 | 57.94 | 57.69 | 57.76 | 3,065 | -0.02(-0.03%) |
Nov 07, 2017 | 58.07 | 58.36 | 57.66 | 57.78 | 7,143 | -0.22(-0.38%) |
Nov 06, 2017 | 57.52 | 58.04 | 57.52 | 58.00 | 5,735 | +0.32(+0.56%) |
Nov 03, 2017 | 57.79 | 57.79 | 57.58 | 57.67 | 18,669 | -0.50(-0.86%) |
Nov 02, 2017 | 57.80 | 58.43 | 57.80 | 58.17 | 34,839 | +0.43(+0.75%) |
Nov 01, 2017 | 57.81 | 57.99 | 57.62 | 57.74 | 7,486 | +0.15(+0.26%) |
Oct 31, 2017 | 57.82 | 57.91 | 57.53 | 57.59 | 35,483 | -0.25(-0.42%) |
Oct 30, 2017 | 58.09 | 57.78 | 57.84 | 5,815 | +0.10(+0.17%) | |
Oct 27, 2017 | 57.94 | 57.94 | 57.53 | 57.74 | 7,607 | -0.28(-0.48%) |
Oct 26, 2017 | 57.96 | 58.09 | 57.75 | 58.02 | 5,631 | +0.27(+0.47%) |
Oct 25, 2017 | 58.15 | 58.15 | 57.60 | 57.75 | 14,793 | -0.30(-0.51%) |
Oct 24, 2017 | 57.98 | 58.10 | 57.95 | 58.05 | 33,909 | +0.24(+0.42%) |
Oct 23, 2017 | 57.93 | 57.93 | 57.71 | 57.81 | 3,250 | -0.07(-0.12%) |
Oct 20, 2017 | 58.26 | 58.26 | 57.84 | 57.88 | 41,038 | +0.11(+0.19%) |
Oct 19, 2017 | 57.05 | 57.77 | 57.05 | 57.76 | 6,620 | +0.56(+0.99%) |
Oct 18, 2017 | 57.07 | 57.25 | 56.99 | 57.20 | 36,491 | +0.21(+0.37%) |
Oct 17, 2017 | 57.26 | 57.26 | 56.90 | 56.99 | 13,358 | -0.28(-0.49%) |
Oct 16, 2017 | 57.06 | 57.27 | 57.06 | 57.27 | 4,517 | +0.29(+0.51%) |
Oct 13, 2017 | 56.68 | 57.12 | 56.64 | 56.98 | 25,197 | +0.21(+0.37%) |
Oct 12, 2017 | 56.82 | 56.84 | 56.67 | 56.77 | 15,011 | -0.04(-0.06%) |
Oct 11, 2017 | 56.87 | 56.87 | 56.61 | 56.81 | 5,545 | -0.07(-0.12%) |
Oct 10, 2017 | 56.43 | 56.89 | 56.43 | 56.88 | 21,135 | +0.33(+0.59%) |
Oct 09, 2017 | 56.70 | 56.79 | 56.50 | 56.54 | 5,481 | -0.15(-0.26%) |
Oct 06, 2017 | 56.82 | 56.82 | 56.54 | 56.69 | 8,929 | +0.11(+0.20%) |
Oct 05, 2017 | 56.41 | 56.74 | 56.41 | 56.58 | 4,343 | +0.27(+0.48%) |
Oct 04, 2017 | 56.26 | 56.43 | 56.20 | 56.31 | 7,500 | -0.05(-0.09%) |
Oct 03, 2017 | 56.22 | 56.36 | 56.05 | 56.36 | 9,046 | +0.04(+0.08%) |