Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.49 | 37.49 | 37.49 | 0 | -0.51(-1.34%) | |
Dec 28, 2017 | 37.29 | 38.11 | 36.95 | 38.00 | 254,769 | +0.77(+2.07%) |
Dec 27, 2017 | 36.81 | 37.58 | 36.61 | 37.23 | 207,996 | +0.39(+1.06%) |
Dec 26, 2017 | 36.81 | 37.63 | 36.44 | 36.84 | 235,240 | +0.07(+0.19%) |
Dec 22, 2017 | 37.07 | 37.82 | 36.51 | 36.77 | 314,875 | -0.30(-0.81%) |
Dec 21, 2017 | 36.31 | 37.44 | 35.48 | 37.07 | 405,669 | +0.93(+2.57%) |
Dec 20, 2017 | 35.35 | 36.72 | 34.85 | 36.14 | 349,200 | +0.53(+1.49%) |
Dec 19, 2017 | 35.42 | 36.50 | 35.29 | 35.61 | 457,203 | +0.17(+0.48%) |
Dec 18, 2017 | 38.93 | 39.23 | 35.18 | 35.44 | 385,637 | -3.10(-8.04%) |
Dec 15, 2017 | 37.19 | 38.94 | 35.77 | 38.54 | 728,554 | +1.95(+5.33%) |
Dec 14, 2017 | 38.04 | 38.70 | 36.42 | 36.59 | 314,815 | -1.53(-4.01%) |
Dec 13, 2017 | 38.03 | 38.81 | 37.37 | 38.12 | 478,127 | +0.16(+0.42%) |
Dec 12, 2017 | 40.03 | 40.12 | 37.77 | 37.96 | 385,495 | -2.08(-5.19%) |
Dec 11, 2017 | 41.38 | 41.38 | 40.04 | 40.04 | 217,450 | -0.97(-2.37%) |
Dec 08, 2017 | 41.14 | 41.70 | 40.53 | 41.01 | 219,684 | +0.41(+1.01%) |
Dec 07, 2017 | 39.45 | 41.01 | 37.99 | 40.60 | 536,065 | +1.43(+3.65%) |
Dec 06, 2017 | 41.85 | 41.85 | 38.99 | 39.17 | 521,872 | -2.82(-6.72%) |
Dec 05, 2017 | 44.28 | 44.86 | 41.88 | 41.99 | 301,310 | -2.44(-5.49%) |
Dec 04, 2017 | 47.30 | 47.30 | 44.16 | 44.43 | 216,686 | -2.89(-6.11%) |
Dec 01, 2017 | 46.42 | 47.81 | 46.03 | 47.32 | 356,655 | +0.83(+1.79%) |
Nov 30, 2017 | 44.90 | 46.63 | 44.66 | 46.49 | 382,908 | +1.82(+4.07%) |
Nov 29, 2017 | 45.21 | 46.93 | 44.27 | 44.67 | 528,857 | -0.58(-1.28%) |
Nov 28, 2017 | 46.08 | 46.16 | 44.03 | 45.25 | 268,682 | -0.75(-1.63%) |
Nov 27, 2017 | 45.79 | 46.46 | 45.77 | 46.00 | 173,912 | -0.03(-0.07%) |
Nov 24, 2017 | 46.24 | 46.41 | 45.40 | 46.03 | 89,560 | +0.18(+0.39%) |
Nov 22, 2017 | 45.93 | 46.45 | 45.27 | 45.85 | 336,314 | -0.12(-0.26%) |
Nov 21, 2017 | 45.00 | 46.66 | 44.80 | 45.97 | 748,606 | +1.37(+3.07%) |
Nov 20, 2017 | 49.35 | 50.45 | 44.43 | 44.60 | 1,241,877 | -7.33(-14.12%) |
Nov 17, 2017 | 54.50 | 54.82 | 51.92 | 51.93 | 438,591 | -2.88(-5.25%) |
Nov 16, 2017 | 55.80 | 57.00 | 54.43 | 54.81 | 405,504 | -0.31(-0.56%) |
Nov 15, 2017 | 55.70 | 56.95 | 54.93 | 55.12 | 211,748 | -1.01(-1.80%) |
Nov 14, 2017 | 56.39 | 56.80 | 54.85 | 56.13 | 346,972 | -0.70(-1.23%) |
Nov 13, 2017 | 56.35 | 56.91 | 55.49 | 56.83 | 345,592 | +0.20(+0.35%) |
Nov 10, 2017 | 55.14 | 56.69 | 54.37 | 56.63 | 371,045 | +1.14(+2.05%) |
Nov 09, 2017 | 56.21 | 56.23 | 54.31 | 55.49 | 480,757 | -0.74(-1.32%) |
Nov 08, 2017 | 57.00 | 59.50 | 54.30 | 56.23 | 1,695,865 | -4.73(-7.75%) |
Nov 07, 2017 | 61.84 | 62.62 | 59.67 | 60.96 | 253,516 | -0.97(-1.57%) |
Nov 06, 2017 | 62.52 | 62.99 | 61.44 | 61.93 | 221,417 | -0.37(-0.59%) |
Nov 03, 2017 | 61.38 | 62.44 | 60.03 | 62.30 | 510,203 | +1.08(+1.76%) |
Nov 02, 2017 | 57.29 | 61.34 | 56.21 | 61.22 | 587,120 | +3.93(+6.86%) |
Nov 01, 2017 | 58.73 | 59.12 | 56.04 | 57.29 | 396,254 | -0.76(-1.31%) |
Oct 31, 2017 | 58.32 | 58.94 | 57.21 | 58.05 | 189,409 | +0.16(+0.28%) |
Oct 30, 2017 | 58.41 | 59.78 | 57.19 | 57.89 | 204,849 | -0.55(-0.94%) |
Oct 27, 2017 | 56.58 | 59.13 | 56.09 | 58.44 | 267,053 | +1.99(+3.53%) |
Oct 26, 2017 | 56.19 | 57.09 | 55.20 | 56.45 | 214,182 | +0.15(+0.27%) |
Oct 25, 2017 | 56.33 | 56.73 | 54.66 | 56.30 | 248,292 | -0.28(-0.49%) |
Oct 24, 2017 | 58.09 | 58.97 | 56.12 | 56.58 | 315,794 | -1.37(-2.36%) |
Oct 23, 2017 | 58.20 | 59.02 | 57.56 | 57.95 | 175,612 | +0.04(+0.07%) |
Oct 20, 2017 | 59.12 | 59.12 | 57.77 | 57.91 | 171,437 | -0.62(-1.06%) |
Oct 19, 2017 | 59.94 | 60.51 | 58.50 | 58.53 | 220,176 | -1.83(-3.03%) |
Oct 18, 2017 | 60.68 | 61.10 | 59.36 | 60.36 | 187,957 | +0.06(+0.10%) |
Oct 17, 2017 | 60.34 | 61.72 | 59.58 | 60.30 | 125,541 | -0.02(-0.03%) |
Oct 16, 2017 | 61.18 | 61.96 | 59.44 | 60.32 | 130,735 | -0.43(-0.71%) |
Oct 13, 2017 | 60.25 | 60.98 | 59.66 | 60.75 | 161,453 | +0.69(+1.15%) |
Oct 12, 2017 | 60.78 | 61.49 | 59.92 | 60.06 | 230,282 | -1.00(-1.64%) |
Oct 11, 2017 | 61.78 | 62.69 | 60.79 | 61.06 | 307,711 | -0.74(-1.20%) |
Oct 10, 2017 | 61.63 | 63.01 | 61.00 | 61.80 | 125,285 | +0.36(+0.59%) |
Oct 09, 2017 | 61.99 | 62.99 | 61.05 | 61.44 | 177,450 | -0.55(-0.89%) |
Oct 06, 2017 | 62.19 | 63.00 | 61.76 | 61.99 | 158,421 | -0.61(-0.97%) |
Oct 05, 2017 | 63.88 | 64.00 | 62.12 | 62.60 | 172,148 | -1.13(-1.77%) |
Oct 04, 2017 | 63.55 | 64.47 | 62.82 | 63.73 | 174,576 | -0.03(-0.05%) |
Oct 03, 2017 | 63.29 | 63.88 | 62.34 | 63.76 | 150,583 | +0.49(+0.77%) |