Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.06 | 58.06 | 58.06 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 57.86 | 58.21 | 57.32 | 58.11 | 121,824 | +0.34(+0.60%) |
Dec 27, 2017 | 58.16 | 58.40 | 57.27 | 57.76 | 67,649 | -0.30(-0.51%) |
Dec 26, 2017 | 58.11 | 58.35 | 57.67 | 58.06 | 56,030 | +0.10(+0.17%) |
Dec 22, 2017 | 59.04 | 59.04 | 57.86 | 57.96 | 64,948 | -0.89(-1.51%) |
Dec 21, 2017 | 58.95 | 59.34 | 58.60 | 58.85 | 109,679 | +0.20(+0.34%) |
Dec 20, 2017 | 59.19 | 59.19 | 58.40 | 58.65 | 81,204 | -0.15(-0.25%) |
Dec 19, 2017 | 59.44 | 59.98 | 58.70 | 58.80 | 142,560 | -0.64(-1.08%) |
Dec 18, 2017 | 59.09 | 60.28 | 58.65 | 59.44 | 166,862 | +0.98(+1.68%) |
Dec 15, 2017 | 57.07 | 58.60 | 57.07 | 58.45 | 562,072 | +1.58(+2.77%) |
Dec 14, 2017 | 57.71 | 58.16 | 56.78 | 56.88 | 91,286 | -0.84(-1.45%) |
Dec 13, 2017 | 57.17 | 58.21 | 57.17 | 57.71 | 104,387 | +0.54(+0.95%) |
Dec 12, 2017 | 57.12 | 57.76 | 56.53 | 57.17 | 214,888 | +0.20(+0.35%) |
Dec 11, 2017 | 59.63 | 59.63 | 56.63 | 56.98 | 192,965 | -2.36(-3.98%) |
Dec 08, 2017 | 59.49 | 59.78 | 58.65 | 59.34 | 114,452 | +0.00(+0.00%) |
Dec 07, 2017 | 59.49 | 59.88 | 58.70 | 163,740 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.68 | 60.03 | 59.14 | 59.59 | 229,848 | -0.25(-0.41%) |
Dec 05, 2017 | 59.93 | 59.98 | 59.04 | 59.83 | 131,988 | +0.00(+0.00%) |
Dec 04, 2017 | 61.75 | 61.75 | 59.78 | 59.83 | 129,277 | -0.98(-1.62%) |
Dec 01, 2017 | 61.16 | 61.21 | 59.59 | 60.82 | 190,640 | -0.20(-0.32%) |
Nov 30, 2017 | 61.95 | 62.05 | 60.87 | 61.01 | 257,867 | -0.98(-1.59%) |
Nov 29, 2017 | 62.05 | 62.10 | 61.09 | 62.00 | 202,297 | -0.05(-0.08%) |
Nov 28, 2017 | 60.42 | 62.29 | 60.08 | 62.05 | 223,356 | +1.58(+2.61%) |
Nov 27, 2017 | 59.00 | 60.96 | 57.96 | 60.47 | 281,570 | -0.74(-1.21%) |
Nov 24, 2017 | 61.06 | 62.34 | 60.96 | 61.21 | 150,947 | +0.15(+0.24%) |
Nov 22, 2017 | 60.13 | 63.97 | 60.08 | 61.06 | 509,064 | +1.23(+2.06%) |
Nov 21, 2017 | 57.91 | 63.38 | 57.91 | 59.83 | 871,866 | +7.14(+13.55%) |
Nov 20, 2017 | 52.20 | 53.04 | 51.51 | 52.69 | 195,729 | +0.49(+0.94%) |
Nov 17, 2017 | 51.95 | 52.74 | 51.81 | 52.20 | 146,010 | +0.00(+0.00%) |
Nov 16, 2017 | 51.95 | 52.74 | 51.21 | 52.20 | 141,317 | +0.20(+0.38%) |
Nov 15, 2017 | 52.20 | 52.41 | 51.48 | 52.00 | 105,733 | -0.25(-0.47%) |
Nov 14, 2017 | 52.10 | 52.59 | 51.81 | 52.25 | 90,668 | -0.05(-0.09%) |
Nov 13, 2017 | 52.05 | 52.35 | 51.56 | 52.30 | 153,227 | +0.10(+0.19%) |
Nov 10, 2017 | 52.25 | 52.59 | 51.90 | 52.20 | 109,242 | -0.10(-0.19%) |
Nov 09, 2017 | 52.35 | 52.54 | 51.61 | 52.30 | 69,753 | -0.39(-0.75%) |
Nov 08, 2017 | 52.94 | 53.28 | 52.05 | 52.69 | 88,433 | -0.15(-0.28%) |
Nov 07, 2017 | 53.73 | 53.77 | 52.54 | 52.84 | 177,490 | -0.49(-0.92%) |
Nov 06, 2017 | 52.94 | 53.43 | 52.79 | 53.33 | 68,692 | +0.39(+0.74%) |
Nov 03, 2017 | 54.66 | 54.86 | 52.84 | 52.94 | 155,003 | -1.82(-3.33%) |
Nov 02, 2017 | 53.48 | 55.10 | 52.90 | 54.76 | 193,841 | +1.38(+2.58%) |
Nov 01, 2017 | 54.07 | 54.07 | 52.74 | 53.38 | 62,409 | -0.34(-0.64%) |
Oct 31, 2017 | 53.18 | 53.90 | 52.99 | 53.73 | 121,106 | +1.03(+1.96%) |
Oct 30, 2017 | 53.33 | 53.33 | 51.90 | 52.69 | 97,011 | -0.69(-1.29%) |
Oct 27, 2017 | 54.12 | 54.12 | 53.28 | 53.38 | 120,562 | -0.64(-1.19%) |
Oct 26, 2017 | 56.14 | 56.19 | 53.78 | 54.02 | 163,275 | -1.97(-3.52%) |
Oct 25, 2017 | 55.15 | 56.19 | 54.51 | 55.99 | 235,801 | +0.74(+1.34%) |
Oct 24, 2017 | 54.51 | 55.45 | 53.38 | 55.25 | 189,754 | +0.89(+1.63%) |
Oct 23, 2017 | 52.30 | 54.41 | 52.30 | 54.37 | 199,267 | +2.12(+4.05%) |
Oct 20, 2017 | 52.30 | 52.64 | 51.76 | 52.25 | 112,350 | +0.34(+0.66%) |
Oct 19, 2017 | 51.26 | 51.98 | 50.92 | 51.90 | 94,392 | +0.39(+0.76%) |
Oct 18, 2017 | 51.16 | 51.81 | 51.07 | 51.51 | 118,257 | +0.39(+0.77%) |
Oct 17, 2017 | 51.36 | 51.61 | 50.57 | 51.12 | 121,761 | -0.54(-1.05%) |
Oct 16, 2017 | 51.85 | 51.95 | 50.92 | 51.66 | 128,024 | +0.00(+0.00%) |
Oct 13, 2017 | 52.00 | 52.25 | 51.46 | 51.66 | 80,678 | -0.15(-0.29%) |
Oct 12, 2017 | 51.21 | 51.95 | 51.02 | 51.81 | 102,772 | +0.25(+0.48%) |
Oct 11, 2017 | 52.99 | 52.99 | 51.31 | 51.56 | 237,581 | -1.03(-1.97%) |
Oct 10, 2017 | 52.69 | 52.69 | 51.90 | 52.59 | 192,901 | +0.30(+0.57%) |
Oct 09, 2017 | 52.45 | 52.54 | 51.51 | 52.30 | 268,882 | +0.25(+0.47%) |
Oct 06, 2017 | 52.05 | 52.45 | 51.71 | 52.05 | 154,532 | -0.20(-0.38%) |
Oct 05, 2017 | 52.05 | 52.90 | 52.00 | 52.25 | 126,233 | +0.30(+0.57%) |
Oct 04, 2017 | 51.51 | 52.15 | 51.36 | 51.95 | 153,296 | +0.39(+0.76%) |
Oct 03, 2017 | 51.12 | 51.66 | 50.62 | 51.56 | 237,939 | +0.34(+0.67%) |