Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.88 | 57.88 | 57.88 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 57.48 | 57.93 | 57.09 | 57.84 | 275,723 | +0.47(+0.81%) |
Dec 27, 2017 | 57.10 | 57.72 | 57.10 | 57.38 | 261,176 | +0.52(+0.92%) |
Dec 26, 2017 | 57.23 | 57.52 | 56.79 | 56.85 | 475,025 | -0.32(-0.56%) |
Dec 22, 2017 | 57.28 | 57.56 | 57.13 | 57.17 | 221,011 | -0.12(-0.20%) |
Dec 21, 2017 | 57.51 | 57.74 | 57.23 | 57.29 | 227,726 | -0.41(-0.72%) |
Dec 20, 2017 | 58.30 | 58.41 | 57.61 | 57.70 | 405,657 | -0.48(-0.83%) |
Dec 19, 2017 | 59.48 | 59.58 | 58.12 | 58.19 | 252,700 | -1.25(-2.10%) |
Dec 18, 2017 | 60.83 | 61.13 | 59.41 | 59.43 | 285,128 | -1.21(-1.99%) |
Dec 15, 2017 | 59.70 | 61.10 | 59.70 | 60.64 | 1,018,232 | +0.89(+1.49%) |
Dec 14, 2017 | 60.39 | 60.57 | 59.74 | 59.75 | 221,215 | -0.62(-1.03%) |
Dec 13, 2017 | 60.53 | 60.80 | 60.03 | 60.37 | 202,754 | +0.15(+0.25%) |
Dec 12, 2017 | 61.58 | 61.77 | 60.19 | 60.22 | 199,352 | -1.39(-2.26%) |
Dec 11, 2017 | 61.88 | 61.88 | 61.14 | 61.62 | 323,594 | -0.13(-0.21%) |
Dec 08, 2017 | 61.89 | 62.02 | 61.33 | 61.75 | 147,156 | +0.00(+0.00%) |
Dec 07, 2017 | 61.87 | 61.89 | 61.22 | 195,985 | +0.00(+0.00%) | |
Dec 06, 2017 | 61.41 | 61.92 | 60.87 | 61.82 | 193,540 | +0.60(+0.98%) |
Dec 05, 2017 | 62.59 | 62.59 | 60.88 | 61.22 | 288,442 | -1.35(-2.16%) |
Dec 04, 2017 | 62.68 | 63.24 | 62.68 | 62.58 | 211,604 | +0.14(+0.22%) |
Dec 01, 2017 | 63.00 | 63.00 | 61.83 | 62.44 | 306,777 | -0.23(-0.36%) |
Nov 30, 2017 | 62.54 | 62.92 | 62.12 | 62.66 | 287,140 | +0.31(+0.50%) |
Nov 29, 2017 | 62.44 | 62.86 | 61.66 | 62.35 | 342,377 | -0.08(-0.12%) |
Nov 28, 2017 | 61.76 | 62.46 | 61.52 | 62.43 | 249,876 | +0.91(+1.48%) |
Nov 27, 2017 | 60.79 | 61.72 | 60.34 | 61.52 | 199,528 | +0.66(+1.09%) |
Nov 24, 2017 | 60.87 | 60.89 | 60.50 | 60.86 | 88,162 | +0.23(+0.39%) |
Nov 22, 2017 | 61.10 | 61.26 | 60.60 | 60.62 | 191,337 | -0.49(-0.80%) |
Nov 21, 2017 | 60.30 | 61.14 | 60.16 | 61.11 | 282,687 | +0.83(+1.38%) |
Nov 20, 2017 | 60.33 | 60.34 | 59.96 | 60.28 | 181,289 | -0.05(-0.08%) |
Nov 17, 2017 | 60.46 | 60.67 | 59.56 | 60.33 | 264,279 | -0.40(-0.65%) |
Nov 16, 2017 | 60.21 | 60.78 | 60.02 | 60.72 | 220,474 | +0.48(+0.80%) |
Nov 15, 2017 | 61.14 | 61.17 | 60.23 | 60.24 | 240,100 | -0.86(-1.40%) |
Nov 14, 2017 | 59.54 | 61.13 | 59.54 | 61.10 | 253,203 | +1.54(+2.58%) |
Nov 13, 2017 | 58.88 | 59.86 | 58.76 | 59.56 | 304,606 | +0.55(+0.93%) |
Nov 10, 2017 | 59.16 | 59.29 | 58.13 | 59.01 | 340,681 | -0.46(-0.77%) |
Nov 09, 2017 | 59.37 | 59.78 | 59.22 | 59.47 | 251,964 | -0.21(-0.35%) |
Nov 08, 2017 | 59.41 | 59.95 | 59.12 | 59.68 | 388,755 | -0.04(-0.06%) |
Nov 07, 2017 | 59.71 | 60.09 | 59.48 | 59.71 | 336,399 | +0.13(+0.22%) |
Nov 06, 2017 | 59.65 | 59.85 | 58.98 | 59.58 | 471,663 | +0.12(+0.20%) |
Nov 03, 2017 | 60.10 | 60.39 | 59.34 | 59.47 | 357,704 | -0.88(-1.46%) |
Nov 02, 2017 | 59.80 | 61.22 | 59.80 | 60.35 | 296,744 | +0.58(+0.97%) |
Nov 01, 2017 | 61.84 | 61.84 | 59.45 | 59.77 | 296,966 | -0.80(-1.31%) |
Oct 31, 2017 | 60.19 | 60.99 | 60.02 | 60.56 | 376,662 | +0.55(+0.91%) |
Oct 30, 2017 | 61.45 | 61.45 | 59.96 | 60.02 | 296,462 | -1.58(-2.57%) |
Oct 27, 2017 | 61.19 | 61.72 | 60.94 | 61.60 | 271,863 | +0.51(+0.84%) |
Oct 26, 2017 | 61.29 | 61.71 | 60.86 | 61.09 | 206,957 | +0.18(+0.29%) |
Oct 25, 2017 | 60.83 | 61.11 | 60.21 | 60.91 | 228,031 | +0.08(+0.13%) |
Oct 24, 2017 | 60.83 | 61.09 | 60.56 | 60.83 | 257,604 | +0.06(+0.10%) |
Oct 23, 2017 | 61.24 | 61.24 | 60.56 | 60.77 | 190,116 | -0.24(-0.39%) |
Oct 20, 2017 | 61.04 | 61.48 | 60.89 | 61.01 | 207,932 | -0.12(-0.20%) |
Oct 19, 2017 | 60.68 | 61.28 | 60.39 | 61.14 | 191,329 | -0.19(-0.32%) |
Oct 18, 2017 | 60.93 | 61.43 | 60.76 | 61.33 | 193,932 | +0.43(+0.71%) |
Oct 17, 2017 | 60.42 | 61.26 | 59.97 | 60.90 | 216,623 | +0.60(+0.99%) |
Oct 16, 2017 | 60.62 | 61.04 | 60.06 | 60.30 | 248,048 | -0.29(-0.47%) |
Oct 13, 2017 | 61.09 | 61.40 | 60.53 | 60.59 | 307,480 | -0.33(-0.55%) |
Oct 12, 2017 | 61.20 | 61.39 | 60.80 | 60.92 | 450,621 | -0.19(-0.32%) |
Oct 11, 2017 | 60.87 | 61.60 | 60.87 | 61.11 | 295,279 | +0.19(+0.32%) |
Oct 10, 2017 | 60.48 | 61.34 | 60.47 | 60.92 | 258,246 | +0.56(+0.93%) |
Oct 09, 2017 | 60.65 | 60.96 | 60.28 | 60.36 | 145,026 | -0.18(-0.29%) |
Oct 06, 2017 | 60.39 | 60.75 | 59.74 | 60.53 | 144,571 | -0.14(-0.23%) |
Oct 05, 2017 | 60.70 | 60.95 | 60.27 | 60.67 | 278,017 | +0.00(+0.00%) |
Oct 04, 2017 | 60.07 | 60.79 | 59.73 | 60.67 | 242,293 | +0.73(+1.21%) |
Oct 03, 2017 | 60.28 | 60.28 | 59.17 | 59.95 | 251,619 | -0.21(-0.35%) |