Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.28 | 59.28 | 59.28 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.49 | 59.51 | 59.03 | 59.15 | 1,199,600 | +0.20(+0.35%) |
Dec 27, 2017 | 58.88 | 59.11 | 58.80 | 58.95 | 1,150,259 | -0.24(-0.41%) |
Dec 26, 2017 | 59.36 | 59.41 | 59.01 | 59.19 | 915,740 | -0.30(-0.51%) |
Dec 22, 2017 | 59.17 | 59.50 | 59.05 | 59.49 | 846,198 | +0.44(+0.74%) |
Dec 21, 2017 | 58.54 | 59.19 | 58.54 | 59.05 | 1,739,975 | +1.07(+1.84%) |
Dec 20, 2017 | 58.18 | 58.24 | 57.89 | 57.98 | 1,479,852 | -0.03(-0.05%) |
Dec 19, 2017 | 58.43 | 58.50 | 57.99 | 58.01 | 2,041,491 | -0.25(-0.43%) |
Dec 18, 2017 | 58.11 | 58.42 | 58.04 | 58.26 | 1,771,606 | +0.56(+0.98%) |
Dec 15, 2017 | 57.57 | 57.83 | 57.21 | 57.70 | 6,059,092 | -0.11(-0.18%) |
Dec 14, 2017 | 58.19 | 58.19 | 57.80 | 57.81 | 1,857,168 | -0.76(-1.29%) |
Dec 13, 2017 | 58.11 | 58.69 | 58.11 | 58.56 | 3,123,829 | +1.07(+1.87%) |
Dec 12, 2017 | 57.65 | 57.65 | 57.30 | 57.49 | 1,477,136 | -0.81(-1.39%) |
Dec 11, 2017 | 58.05 | 58.40 | 58.05 | 58.30 | 1,388,830 | +0.69(+1.20%) |
Dec 08, 2017 | 57.67 | 57.86 | 57.49 | 57.61 | 1,623,478 | +1.07(+1.89%) |
Dec 07, 2017 | 56.23 | 56.70 | 56.14 | 56.54 | 2,231,027 | +0.34(+0.61%) |
Dec 06, 2017 | 55.64 | 56.31 | 55.56 | 56.20 | 2,763,953 | -0.75(-1.31%) |
Dec 05, 2017 | 56.88 | 57.48 | 56.63 | 56.94 | 1,885,412 | -0.26(-0.45%) |
Dec 04, 2017 | 57.44 | 57.15 | 57.20 | 2,417,066 | -0.24(-0.41%) | |
Dec 01, 2017 | 57.67 | 58.04 | 57.38 | 57.44 | 3,251,536 | -0.82(-1.40%) |
Nov 30, 2017 | 58.72 | 58.72 | 58.15 | 58.26 | 3,102,015 | -0.63(-1.08%) |
Nov 29, 2017 | 59.80 | 59.82 | 58.33 | 58.89 | 2,399,332 | -1.50(-2.49%) |
Nov 28, 2017 | 60.23 | 60.52 | 59.96 | 60.39 | 1,567,576 | +0.47(+0.78%) |
Nov 27, 2017 | 61.08 | 59.93 | 59.93 | 1,445,503 | -1.15(-1.89%) | |
Nov 24, 2017 | 60.94 | 61.09 | 60.83 | 61.08 | 1,329,923 | -0.34(-0.56%) |
Nov 22, 2017 | 61.47 | 61.54 | 61.19 | 61.42 | 1,715,789 | -0.11(-0.17%) |
Nov 21, 2017 | 61.45 | 61.71 | 61.37 | 61.53 | 2,667,527 | +1.38(+2.30%) |
Nov 20, 2017 | 59.90 | 60.25 | 59.86 | 60.15 | 2,169,491 | +0.72(+1.21%) |
Nov 17, 2017 | 59.36 | 59.61 | 59.36 | 59.42 | 2,701,101 | +0.03(+0.04%) |
Nov 16, 2017 | 58.90 | 59.63 | 58.84 | 59.40 | 2,256,065 | +1.28(+2.19%) |
Nov 15, 2017 | 58.06 | 58.29 | 57.72 | 58.12 | 2,615,845 | -0.41(-0.71%) |
Nov 14, 2017 | 58.98 | 59.03 | 58.35 | 58.54 | 1,334,255 | -0.71(-1.20%) |
Nov 13, 2017 | 59.24 | 59.44 | 59.02 | 59.25 | 1,091,459 | -0.02(-0.03%) |
Nov 10, 2017 | 59.22 | 59.29 | 59.00 | 59.27 | 1,414,635 | +0.28(+0.48%) |
Nov 09, 2017 | 59.09 | 59.09 | 58.37 | 58.98 | 2,229,996 | -0.11(-0.19%) |
Nov 08, 2017 | 59.08 | 59.15 | 58.90 | 59.10 | 1,138,861 | +0.13(+0.22%) |
Nov 07, 2017 | 59.29 | 59.32 | 58.89 | 58.97 | 1,939,642 | +0.21(+0.36%) |
Nov 06, 2017 | 58.21 | 58.82 | 58.20 | 58.76 | 1,508,799 | +0.86(+1.49%) |
Nov 03, 2017 | 57.97 | 58.14 | 57.60 | 57.89 | 1,389,296 | -0.02(-0.03%) |
Nov 02, 2017 | 58.06 | 58.18 | 57.63 | 57.91 | 1,693,754 | +0.09(+0.15%) |
Nov 01, 2017 | 58.07 | 58.28 | 57.76 | 57.82 | 1,430,110 | +0.40(+0.69%) |
Oct 31, 2017 | 57.13 | 57.44 | 57.06 | 57.43 | 960,016 | +0.55(+0.97%) |
Oct 30, 2017 | 56.89 | 57.14 | 56.59 | 56.87 | 1,778,738 | -0.44(-0.77%) |
Oct 27, 2017 | 56.93 | 57.35 | 56.58 | 57.31 | 1,810,130 | +0.75(+1.32%) |
Oct 26, 2017 | 56.80 | 57.03 | 56.55 | 56.57 | 1,559,084 | -0.18(-0.33%) |
Oct 25, 2017 | 57.39 | 57.48 | 56.31 | 56.75 | 2,115,552 | -0.27(-0.48%) |
Oct 24, 2017 | 57.16 | 57.41 | 56.97 | 57.02 | 888,252 | -0.04(-0.08%) |
Oct 23, 2017 | 57.60 | 57.60 | 57.04 | 57.07 | 942,053 | -0.55(-0.96%) |
Oct 20, 2017 | 57.77 | 57.80 | 57.53 | 57.62 | 1,281,450 | +0.43(+0.75%) |
Oct 19, 2017 | 57.21 | 57.23 | 56.82 | 57.19 | 910,658 | -1.02(-1.75%) |
Oct 18, 2017 | 58.11 | 58.35 | 57.86 | 58.21 | 1,062,490 | +0.54(+0.93%) |
Oct 17, 2017 | 58.07 | 58.18 | 57.64 | 57.67 | 1,566,032 | -0.50(-0.86%) |
Oct 16, 2017 | 58.23 | 58.25 | 58.02 | 58.18 | 755,688 | +0.27(+0.47%) |
Oct 13, 2017 | 57.89 | 58.09 | 57.75 | 57.90 | 1,293,414 | +0.40(+0.70%) |
Oct 12, 2017 | 57.78 | 57.78 | 57.40 | 57.50 | 1,416,438 | -0.33(-0.56%) |
Oct 11, 2017 | 57.53 | 57.85 | 57.50 | 57.82 | 1,521,745 | -0.23(-0.39%) |
Oct 10, 2017 | 57.71 | 58.05 | 57.69 | 58.05 | 1,763,812 | +0.57(+0.99%) |
Oct 09, 2017 | 57.34 | 57.60 | 57.26 | 57.48 | 704,881 | +0.04(+0.08%) |
Oct 06, 2017 | 57.18 | 57.47 | 57.08 | 57.44 | 1,201,925 | -0.38(-0.65%) |
Oct 05, 2017 | 57.25 | 57.88 | 57.23 | 57.82 | 3,967,087 | +0.77(+1.36%) |
Oct 04, 2017 | 57.08 | 57.23 | 56.96 | 57.04 | 1,648,575 | -0.07(-0.12%) |
Oct 03, 2017 | 56.82 | 57.13 | 56.63 | 57.11 | 1,764,880 | +1.34(+2.40%) |