Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.23 | 59.23 | 59.23 | 0 | -0.20(-0.33%) | |
Dec 28, 2017 | 59.35 | 59.48 | 59.30 | 59.42 | 20,119 | +0.13(+0.22%) |
Dec 27, 2017 | 59.27 | 59.41 | 58.99 | 59.29 | 27,528 | +0.10(+0.17%) |
Dec 26, 2017 | 59.42 | 59.42 | 59.01 | 59.20 | 28,856 | -0.07(-0.12%) |
Dec 22, 2017 | 59.49 | 59.49 | 59.17 | 59.27 | 25,521 | -0.20(-0.33%) |
Dec 21, 2017 | 59.70 | 59.70 | 59.42 | 59.46 | 24,808 | +0.02(+0.03%) |
Dec 20, 2017 | 59.62 | 59.62 | 59.35 | 59.44 | 18,502 | -0.02(-0.03%) |
Dec 19, 2017 | 59.75 | 59.75 | 59.39 | 59.46 | 42,689 | -0.11(-0.18%) |
Dec 18, 2017 | 59.70 | 59.70 | 59.52 | 59.57 | 26,375 | +0.52(+0.88%) |
Dec 15, 2017 | 58.81 | 59.25 | 58.76 | 59.04 | 22,613 | +0.46(+0.78%) |
Dec 14, 2017 | 58.89 | 59.04 | 58.55 | 58.59 | 28,503 | -0.22(-0.37%) |
Dec 13, 2017 | 58.76 | 59.13 | 58.76 | 58.80 | 25,406 | +0.03(+0.05%) |
Dec 12, 2017 | 58.91 | 58.98 | 58.74 | 58.77 | 24,850 | -0.07(-0.12%) |
Dec 11, 2017 | 59.01 | 59.13 | 58.78 | 58.84 | 27,588 | -0.01(-0.01%) |
Dec 08, 2017 | 59.01 | 59.01 | 58.81 | 58.85 | 43,580 | +0.26(+0.45%) |
Dec 07, 2017 | 58.08 | 58.66 | 57.97 | 58.59 | 35,876 | +0.54(+0.93%) |
Dec 06, 2017 | 57.78 | 58.16 | 57.78 | 58.05 | 25,974 | +0.00(+0.01%) |
Dec 05, 2017 | 58.23 | 58.62 | 58.04 | 58.04 | 17,775 | -0.19(-0.32%) |
Dec 04, 2017 | 59.05 | 59.05 | 58.23 | 58.23 | 38,459 | -0.62(-1.05%) |
Dec 01, 2017 | 59.16 | 59.16 | 58.52 | 58.85 | 18,264 | -0.27(-0.46%) |
Nov 30, 2017 | 58.84 | 59.32 | 58.68 | 59.13 | 52,107 | +0.56(+0.95%) |
Nov 29, 2017 | 59.29 | 59.29 | 58.30 | 58.57 | 48,981 | -0.69(-1.16%) |
Nov 28, 2017 | 58.96 | 59.32 | 58.85 | 59.26 | 17,708 | +0.43(+0.72%) |
Nov 27, 2017 | 58.93 | 58.93 | 58.73 | 58.83 | 19,613 | -0.08(-0.14%) |
Nov 24, 2017 | 58.75 | 58.91 | 58.75 | 58.91 | 4,722 | +0.24(+0.40%) |
Nov 22, 2017 | 58.89 | 58.89 | 58.61 | 58.68 | 25,493 | -0.15(-0.25%) |
Nov 21, 2017 | 58.68 | 58.90 | 58.68 | 58.82 | 73,696 | +0.45(+0.78%) |
Nov 20, 2017 | 58.29 | 58.48 | 58.21 | 58.37 | 174,941 | +0.26(+0.45%) |
Nov 17, 2017 | 58.17 | 58.20 | 58.06 | 58.11 | 22,454 | -0.11(-0.18%) |
Nov 16, 2017 | 57.78 | 58.31 | 57.78 | 58.21 | 28,694 | +0.72(+1.24%) |
Nov 15, 2017 | 57.66 | 57.70 | 57.30 | 57.50 | 29,882 | -0.40(-0.68%) |
Nov 14, 2017 | 57.67 | 57.91 | 57.60 | 57.89 | 51,919 | +0.01(+0.03%) |
Nov 13, 2017 | 57.32 | 57.91 | 57.32 | 57.88 | 40,301 | +0.34(+0.60%) |
Nov 10, 2017 | 57.39 | 57.60 | 57.31 | 57.54 | 30,925 | +0.06(+0.11%) |
Nov 09, 2017 | 57.65 | 57.69 | 57.07 | 57.47 | 38,966 | -0.44(-0.76%) |
Nov 08, 2017 | 57.74 | 57.97 | 57.64 | 57.91 | 13,831 | +0.31(+0.54%) |
Nov 07, 2017 | 57.91 | 57.98 | 57.55 | 57.60 | 21,464 | -0.18(-0.32%) |
Nov 06, 2017 | 57.69 | 57.88 | 57.69 | 57.79 | 17,652 | +0.10(+0.17%) |
Nov 03, 2017 | 57.57 | 57.70 | 57.42 | 57.69 | 13,681 | +0.18(+0.32%) |
Nov 02, 2017 | 57.45 | 57.55 | 57.31 | 57.51 | 29,068 | +0.12(+0.20%) |
Nov 01, 2017 | 57.88 | 58.00 | 57.30 | 57.39 | 23,876 | -0.22(-0.39%) |
Oct 31, 2017 | 57.47 | 57.67 | 57.42 | 57.61 | 28,213 | +0.27(+0.48%) |
Oct 30, 2017 | 57.54 | 57.60 | 57.24 | 57.34 | 26,883 | -0.24(-0.42%) |
Oct 27, 2017 | 57.18 | 57.58 | 57.14 | 57.58 | 41,966 | +0.45(+0.79%) |
Oct 26, 2017 | 57.05 | 57.51 | 56.99 | 57.13 | 37,896 | +0.12(+0.20%) |
Oct 25, 2017 | 57.34 | 57.42 | 56.71 | 57.01 | 29,707 | -0.35(-0.61%) |
Oct 24, 2017 | 57.38 | 57.48 | 57.20 | 57.37 | 21,601 | +0.18(+0.31%) |
Oct 23, 2017 | 57.60 | 57.82 | 57.19 | 57.19 | 50,827 | -0.17(-0.30%) |
Oct 20, 2017 | 57.26 | 57.54 | 57.24 | 57.36 | 19,397 | +0.39(+0.68%) |
Oct 19, 2017 | 56.72 | 57.00 | 56.45 | 56.98 | 43,924 | +0.08(+0.14%) |
Oct 18, 2017 | 57.01 | 57.03 | 56.84 | 56.90 | 83,744 | +0.05(+0.08%) |
Oct 17, 2017 | 56.85 | 56.99 | 56.81 | 56.85 | 31,922 | -0.09(-0.15%) |
Oct 16, 2017 | 57.04 | 57.11 | 56.80 | 56.94 | 58,516 | +0.11(+0.19%) |
Oct 13, 2017 | 56.93 | 56.95 | 56.81 | 56.83 | 28,095 | +0.00(+0.00%) |
Oct 12, 2017 | 56.76 | 56.97 | 56.75 | 56.83 | 24,456 | +0.11(+0.19%) |
Oct 11, 2017 | 56.68 | 56.77 | 56.57 | 56.72 | 24,637 | +0.14(+0.26%) |
Oct 10, 2017 | 56.76 | 56.76 | 56.44 | 56.58 | 124,384 | -0.01(-0.02%) |
Oct 09, 2017 | 56.70 | 56.70 | 56.48 | 56.59 | 26,637 | +0.03(+0.05%) |
Oct 06, 2017 | 56.43 | 56.65 | 56.43 | 56.56 | 41,553 | +0.04(+0.07%) |
Oct 05, 2017 | 56.31 | 56.54 | 56.20 | 56.52 | 32,661 | +0.48(+0.86%) |
Oct 04, 2017 | 56.04 | 56.14 | 55.94 | 56.04 | 25,541 | +0.10(+0.17%) |
Oct 03, 2017 | 55.93 | 56.02 | 55.82 | 55.94 | 21,300 | +0.15(+0.26%) |