Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.34 | 55.34 | 55.34 | 0 | +0.20(+0.37%) | |
Dec 28, 2017 | 55.42 | 55.71 | 54.82 | 55.14 | 441,285 | -0.33(-0.59%) |
Dec 27, 2017 | 54.93 | 55.87 | 54.64 | 55.47 | 247,792 | +0.45(+0.83%) |
Dec 26, 2017 | 55.01 | 55.10 | 54.60 | 55.01 | 174,988 | -0.01(-0.02%) |
Dec 22, 2017 | 54.53 | 55.22 | 54.23 | 55.02 | 290,558 | +0.50(+0.92%) |
Dec 21, 2017 | 55.20 | 55.20 | 53.91 | 54.52 | 480,053 | -0.93(-1.68%) |
Dec 20, 2017 | 55.48 | 56.00 | 55.26 | 55.45 | 606,473 | -0.08(-0.15%) |
Dec 19, 2017 | 54.96 | 56.48 | 54.94 | 55.53 | 1,060,445 | +0.83(+1.52%) |
Dec 18, 2017 | 55.24 | 55.40 | 54.04 | 54.70 | 299,478 | -0.20(-0.37%) |
Dec 15, 2017 | 54.79 | 54.94 | 53.61 | 54.90 | 424,659 | -0.03(-0.06%) |
Dec 14, 2017 | 54.63 | 54.99 | 54.27 | 54.94 | 751,483 | +0.28(+0.51%) |
Dec 13, 2017 | 54.92 | 55.89 | 53.48 | 54.66 | 676,419 | -0.18(-0.34%) |
Dec 12, 2017 | 54.58 | 55.19 | 53.92 | 54.85 | 557,784 | +0.32(+0.59%) |
Dec 11, 2017 | 54.25 | 54.77 | 54.00 | 54.53 | 867,947 | -0.08(-0.15%) |
Dec 08, 2017 | 53.04 | 55.02 | 52.81 | 54.61 | 741,676 | +2.20(+4.20%) |
Dec 07, 2017 | 50.11 | 52.48 | 49.90 | 52.41 | 1,194,180 | +2.29(+4.58%) |
Dec 06, 2017 | 49.37 | 50.22 | 49.37 | 50.11 | 653,299 | +0.45(+0.90%) |
Dec 05, 2017 | 49.16 | 49.94 | 48.58 | 49.67 | 378,633 | +0.72(+1.48%) |
Dec 04, 2017 | 49.50 | 49.58 | 48.85 | 48.95 | 1,075,978 | +0.00(+0.00%) |
Dec 01, 2017 | 48.30 | 49.58 | 48.01 | 48.95 | 867,296 | +0.93(+1.94%) |
Nov 30, 2017 | 47.53 | 48.47 | 46.94 | 48.01 | 497,803 | +0.88(+1.87%) |
Nov 29, 2017 | 47.39 | 47.81 | 46.79 | 47.13 | 699,120 | +0.06(+0.12%) |
Nov 28, 2017 | 46.31 | 48.07 | 46.07 | 47.07 | 1,112,316 | +0.95(+2.06%) |
Nov 27, 2017 | 48.24 | 49.25 | 46.12 | 46.12 | 594,553 | -1.70(-3.55%) |
Nov 24, 2017 | 47.95 | 47.99 | 47.48 | 47.82 | 133,677 | -0.13(-0.26%) |
Nov 22, 2017 | 47.89 | 48.32 | 47.47 | 47.95 | 275,343 | +0.07(+0.14%) |
Nov 21, 2017 | 47.32 | 48.18 | 46.81 | 47.88 | 349,784 | +0.63(+1.33%) |
Nov 20, 2017 | 45.68 | 47.48 | 44.66 | 47.25 | 613,332 | +1.66(+3.63%) |
Nov 17, 2017 | 46.13 | 46.42 | 45.11 | 45.59 | 588,129 | -0.34(-0.73%) |
Nov 16, 2017 | 44.35 | 46.11 | 44.15 | 45.93 | 886,246 | +3.19(+7.47%) |
Nov 15, 2017 | 41.60 | 43.47 | 41.58 | 42.73 | 619,632 | +0.49(+1.15%) |
Nov 14, 2017 | 43.16 | 43.35 | 41.61 | 42.25 | 839,797 | -1.12(-2.58%) |
Nov 13, 2017 | 43.70 | 43.96 | 42.53 | 43.37 | 223,267 | -0.74(-1.68%) |
Nov 10, 2017 | 45.22 | 45.97 | 43.94 | 44.10 | 266,475 | -1.55(-3.39%) |
Nov 09, 2017 | 44.61 | 46.94 | 44.61 | 45.65 | 675,314 | +0.51(+1.14%) |
Nov 08, 2017 | 44.63 | 46.31 | 44.20 | 45.14 | 354,911 | +0.65(+1.45%) |
Nov 07, 2017 | 45.80 | 45.95 | 44.16 | 44.49 | 313,971 | -1.26(-2.76%) |
Nov 06, 2017 | 44.35 | 45.85 | 43.49 | 45.75 | 351,919 | +1.52(+3.44%) |
Nov 03, 2017 | 44.43 | 44.52 | 43.28 | 44.23 | 383,804 | -0.36(-0.81%) |
Nov 02, 2017 | 45.62 | 45.81 | 43.87 | 44.59 | 347,669 | -0.87(-1.92%) |
Nov 01, 2017 | 45.93 | 46.58 | 45.38 | 45.47 | 658,899 | -0.67(-1.46%) |
Oct 31, 2017 | 46.01 | 46.39 | 45.47 | 46.14 | 491,589 | +0.11(+0.24%) |
Oct 30, 2017 | 46.26 | 46.26 | 45.37 | 46.03 | 294,207 | -0.19(-0.42%) |
Oct 27, 2017 | 46.86 | 47.16 | 45.97 | 46.22 | 231,813 | -0.55(-1.17%) |
Oct 26, 2017 | 47.97 | 48.16 | 46.62 | 46.77 | 204,664 | -0.84(-1.77%) |
Oct 25, 2017 | 48.25 | 48.58 | 46.68 | 47.61 | 453,371 | -0.41(-0.86%) |
Oct 24, 2017 | 47.97 | 48.64 | 46.85 | 48.02 | 823,587 | -0.01(-0.02%) |
Oct 23, 2017 | 46.46 | 49.26 | 46.26 | 48.03 | 1,050,164 | +2.67(+5.89%) |
Oct 20, 2017 | 45.31 | 45.55 | 44.73 | 45.36 | 506,220 | +0.15(+0.33%) |
Oct 19, 2017 | 44.63 | 45.52 | 44.54 | 45.21 | 500,884 | +0.10(+0.22%) |
Oct 18, 2017 | 46.14 | 46.14 | 44.75 | 45.10 | 507,572 | -0.97(-2.10%) |
Oct 17, 2017 | 45.73 | 46.14 | 45.22 | 46.07 | 733,030 | +0.37(+0.81%) |
Oct 16, 2017 | 46.03 | 46.16 | 45.43 | 45.70 | 476,550 | -0.24(-0.51%) |
Oct 13, 2017 | 45.17 | 46.06 | 44.90 | 45.94 | 373,504 | +0.82(+1.83%) |
Oct 12, 2017 | 44.69 | 45.17 | 44.50 | 45.11 | 487,796 | +0.57(+1.28%) |
Oct 11, 2017 | 44.70 | 45.44 | 44.16 | 44.54 | 779,634 | -0.04(-0.09%) |
Oct 10, 2017 | 44.54 | 44.77 | 44.20 | 44.58 | 428,473 | +0.16(+0.36%) |
Oct 09, 2017 | 44.93 | 45.23 | 43.88 | 44.42 | 598,204 | -0.51(-1.14%) |
Oct 06, 2017 | 45.10 | 45.44 | 44.70 | 44.94 | 591,861 | -0.30(-0.67%) |
Oct 05, 2017 | 44.68 | 45.47 | 44.29 | 45.24 | 916,525 | +0.73(+1.64%) |
Oct 04, 2017 | 44.17 | 44.75 | 43.19 | 44.51 | 1,393,994 | +0.60(+1.36%) |
Oct 03, 2017 | 43.35 | 43.94 | 43.35 | 43.91 | 1,014,065 | +0.40(+0.91%) |