Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.99 | 51.99 | 51.99 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 51.17 | 52.47 | 51.17 | 52.00 | 22,845 | +0.35(+0.69%) |
Dec 27, 2017 | 52.07 | 52.07 | 51.50 | 51.65 | 12,206 | -0.37(-0.72%) |
Dec 26, 2017 | 51.16 | 52.40 | 51.16 | 52.02 | 25,971 | -0.23(-0.44%) |
Dec 22, 2017 | 52.05 | 52.25 | 51.51 | 52.25 | 25,751 | +0.40(+0.78%) |
Dec 21, 2017 | 52.17 | 52.35 | 51.00 | 51.85 | 18,293 | +1.01(+1.98%) |
Dec 20, 2017 | 51.85 | 51.85 | 50.51 | 50.84 | 24,486 | -0.06(-0.12%) |
Dec 19, 2017 | 51.10 | 51.99 | 50.70 | 50.90 | 19,021 | -0.30(-0.59%) |
Dec 18, 2017 | 51.30 | 51.44 | 50.28 | 51.20 | 35,811 | +0.70(+1.39%) |
Dec 15, 2017 | 50.25 | 50.67 | 49.91 | 50.50 | 78,453 | -0.18(-0.36%) |
Dec 14, 2017 | 51.25 | 51.25 | 50.62 | 50.68 | 78,701 | -0.74(-1.44%) |
Dec 13, 2017 | 51.63 | 51.63 | 50.50 | 51.42 | 58,309 | +0.86(+1.70%) |
Dec 12, 2017 | 51.51 | 51.51 | 50.03 | 50.56 | 179,737 | -1.44(-2.77%) |
Dec 11, 2017 | 51.76 | 51.76 | 51.00 | 52.00 | 45,073 | +1.50(+2.97%) |
Dec 08, 2017 | 50.50 | 50.97 | 50.27 | 50.50 | 48,189 | +1.80(+3.70%) |
Dec 07, 2017 | 47.75 | 49.00 | 47.75 | 48.70 | 44,824 | +0.94(+1.97%) |
Dec 06, 2017 | 46.70 | 47.83 | 46.70 | 47.76 | 40,475 | -0.15(-0.31%) |
Dec 05, 2017 | 48.65 | 48.99 | 47.83 | 47.91 | 84,953 | -0.89(-1.82%) |
Dec 04, 2017 | 49.00 | 50.99 | 48.80 | 48.80 | 44,163 | -0.40(-0.81%) |
Dec 01, 2017 | 49.50 | 49.50 | 48.68 | 49.20 | 96,613 | -2.06(-4.02%) |
Nov 30, 2017 | 52.24 | 52.24 | 51.00 | 51.26 | 56,569 | -0.98(-1.88%) |
Nov 29, 2017 | 53.13 | 53.77 | 51.50 | 52.24 | 71,412 | -2.04(-3.76%) |
Nov 28, 2017 | 53.95 | 54.57 | 53.51 | 54.28 | 47,021 | +1.28(+2.42%) |
Nov 27, 2017 | 53.82 | 53.82 | 52.80 | 53.00 | 52,269 | -0.81(-1.51%) |
Nov 24, 2017 | 55.64 | 55.64 | 53.55 | 53.81 | 43,271 | -1.26(-2.29%) |
Nov 22, 2017 | 55.27 | 55.27 | 54.55 | 55.07 | 83,661 | -0.93(-1.66%) |
Nov 21, 2017 | 54.77 | 56.15 | 54.77 | 56.00 | 193,586 | +1.56(+2.87%) |
Nov 20, 2017 | 54.50 | 54.89 | 53.70 | 54.44 | 153,061 | +1.99(+3.79%) |
Nov 17, 2017 | 51.57 | 52.65 | 51.39 | 52.45 | 144,308 | +1.05(+2.04%) |
Nov 16, 2017 | 51.01 | 51.54 | 50.50 | 51.40 | 90,049 | +1.11(+2.21%) |
Nov 15, 2017 | 50.51 | 50.76 | 49.98 | 50.29 | 21,023 | +0.77(+1.55%) |
Nov 14, 2017 | 50.40 | 50.40 | 49.00 | 49.52 | 17,393 | -0.78(-1.55%) |
Nov 13, 2017 | 50.40 | 50.40 | 49.84 | 50.30 | 19,623 | +0.39(+0.78%) |
Nov 10, 2017 | 49.60 | 49.91 | 49.26 | 49.91 | 79,695 | +0.34(+0.69%) |
Nov 09, 2017 | 49.90 | 49.90 | 48.90 | 49.57 | 140,878 | -0.30(-0.60%) |
Nov 08, 2017 | 49.65 | 49.87 | 49.50 | 49.87 | 21,672 | -0.18(-0.36%) |
Nov 07, 2017 | 51.10 | 51.10 | 49.80 | 50.05 | 33,718 | +1.10(+2.25%) |
Nov 06, 2017 | 48.50 | 49.04 | 48.45 | 48.95 | 52,322 | +1.58(+3.34%) |
Nov 03, 2017 | 47.77 | 47.77 | 47.00 | 47.37 | 318,725 | +0.78(+1.67%) |
Nov 02, 2017 | 46.55 | 46.63 | 46.31 | 46.59 | 10,854 | +0.39(+0.84%) |
Nov 01, 2017 | 46.00 | 46.31 | 46.00 | 46.20 | 15,019 | +1.04(+2.29%) |
Oct 31, 2017 | 44.42 | 45.78 | 44.42 | 45.16 | 21,702 | +0.11(+0.25%) |
Oct 30, 2017 | 45.08 | 45.08 | 44.72 | 45.05 | 24,492 | -0.26(-0.57%) |
Oct 27, 2017 | 44.18 | 45.54 | 44.18 | 45.31 | 23,643 | +0.54(+1.21%) |
Oct 26, 2017 | 44.51 | 45.00 | 44.51 | 44.77 | 29,017 | -0.18(-0.40%) |
Oct 25, 2017 | 44.75 | 45.50 | 44.51 | 44.95 | 12,628 | +0.35(+0.78%) |
Oct 24, 2017 | 45.20 | 45.20 | 44.51 | 44.60 | 10,519 | -0.04(-0.09%) |
Oct 23, 2017 | 44.70 | 44.97 | 44.02 | 44.64 | 56,800 | -0.41(-0.91%) |
Oct 20, 2017 | 45.41 | 45.50 | 44.65 | 45.05 | 101,083 | +0.28(+0.63%) |
Oct 19, 2017 | 44.70 | 45.20 | 44.50 | 44.77 | 18,216 | -1.02(-2.23%) |
Oct 18, 2017 | 44.85 | 46.32 | 44.85 | 45.79 | 59,368 | +0.57(+1.26%) |
Oct 17, 2017 | 45.57 | 45.57 | 45.22 | 45.22 | 19,529 | -0.47(-1.03%) |
Oct 16, 2017 | 45.90 | 45.90 | 45.55 | 45.69 | 34,033 | +0.51(+1.13%) |
Oct 13, 2017 | 44.86 | 45.38 | 44.86 | 45.18 | 40,594 | +0.33(+0.74%) |
Oct 12, 2017 | 45.19 | 45.45 | 44.85 | 44.85 | 35,502 | -0.60(-1.32%) |
Oct 11, 2017 | 45.50 | 45.50 | 45.00 | 45.45 | 27,098 | +0.09(+0.20%) |
Oct 10, 2017 | 44.97 | 45.36 | 44.97 | 45.36 | 18,481 | +0.31(+0.69%) |
Oct 09, 2017 | 45.69 | 45.69 | 44.82 | 45.05 | 44,301 | -0.18(-0.40%) |
Oct 06, 2017 | 45.75 | 45.75 | 45.00 | 45.23 | 35,768 | -0.27(-0.59%) |
Oct 05, 2017 | 45.00 | 45.60 | 44.86 | 45.50 | 38,143 | +0.65(+1.44%) |
Oct 04, 2017 | 45.50 | 45.50 | 44.55 | 44.85 | 39,845 | -0.12(-0.26%) |
Oct 03, 2017 | 44.20 | 45.08 | 44.20 | 44.97 | 88,073 | +0.87(+1.97%) |