Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.42 | 54.42 | 54.42 | 0 | +0.57(+1.05%) | |
Dec 28, 2017 | 53.25 | 54.00 | 52.95 | 53.85 | 152,058 | +0.60(+1.12%) |
Dec 27, 2017 | 53.15 | 53.40 | 52.81 | 53.26 | 83,565 | +0.25(+0.47%) |
Dec 26, 2017 | 53.30 | 53.34 | 52.67 | 53.01 | 61,113 | -0.31(-0.58%) |
Dec 22, 2017 | 52.93 | 53.65 | 52.27 | 53.31 | 110,593 | +0.37(+0.70%) |
Dec 21, 2017 | 51.60 | 53.16 | 51.03 | 52.94 | 150,996 | +1.54(+3.00%) |
Dec 20, 2017 | 51.81 | 51.97 | 51.35 | 51.40 | 128,376 | -0.09(-0.18%) |
Dec 19, 2017 | 52.07 | 52.51 | 51.42 | 51.49 | 152,390 | -0.60(-1.14%) |
Dec 18, 2017 | 51.30 | 52.45 | 51.04 | 52.08 | 149,097 | +1.21(+2.38%) |
Dec 15, 2017 | 50.36 | 51.46 | 50.25 | 50.87 | 694,407 | +0.78(+1.56%) |
Dec 14, 2017 | 50.12 | 50.74 | 49.44 | 50.09 | 231,547 | +0.07(+0.15%) |
Dec 13, 2017 | 49.44 | 50.62 | 48.97 | 50.02 | 120,602 | +0.59(+1.19%) |
Dec 12, 2017 | 50.86 | 50.96 | 49.27 | 49.43 | 161,554 | -1.29(-2.55%) |
Dec 11, 2017 | 50.87 | 51.02 | 50.54 | 50.73 | 161,970 | -0.05(-0.09%) |
Dec 08, 2017 | 51.52 | 51.52 | 50.75 | 50.77 | 169,133 | -0.35(-0.69%) |
Dec 07, 2017 | 50.58 | 51.35 | 49.86 | 51.13 | 573,097 | +0.43(+0.84%) |
Dec 06, 2017 | 52.37 | 52.62 | 50.56 | 50.70 | 245,926 | -1.82(-3.47%) |
Dec 05, 2017 | 52.89 | 53.12 | 52.19 | 52.52 | 254,399 | -0.13(-0.25%) |
Dec 04, 2017 | 52.25 | 52.99 | 52.05 | 52.65 | 477,412 | +1.02(+1.98%) |
Dec 01, 2017 | 51.53 | 51.86 | 50.80 | 51.63 | 288,697 | +0.12(+0.23%) |
Nov 30, 2017 | 51.64 | 52.18 | 51.27 | 51.51 | 205,425 | +0.14(+0.27%) |
Nov 29, 2017 | 50.65 | 52.30 | 50.47 | 51.37 | 223,892 | +0.70(+1.38%) |
Nov 28, 2017 | 50.06 | 50.80 | 49.88 | 50.67 | 132,695 | +0.77(+1.55%) |
Nov 27, 2017 | 51.18 | 51.62 | 49.90 | 49.90 | 117,323 | -1.18(-2.31%) |
Nov 24, 2017 | 51.47 | 51.47 | 50.57 | 51.08 | 67,209 | -0.24(-0.47%) |
Nov 22, 2017 | 51.54 | 52.05 | 51.01 | 51.32 | 138,766 | -0.07(-0.14%) |
Nov 21, 2017 | 51.16 | 51.98 | 51.05 | 51.40 | 212,891 | +0.36(+0.71%) |
Nov 20, 2017 | 49.58 | 51.12 | 49.28 | 51.03 | 194,663 | +1.47(+2.97%) |
Nov 17, 2017 | 49.29 | 49.93 | 49.04 | 49.56 | 248,298 | -0.03(-0.06%) |
Nov 16, 2017 | 48.36 | 49.81 | 48.27 | 49.59 | 187,289 | +1.50(+3.11%) |
Nov 15, 2017 | 48.06 | 49.06 | 47.69 | 48.09 | 228,100 | -0.32(-0.65%) |
Nov 14, 2017 | 49.42 | 50.23 | 47.68 | 48.41 | 254,983 | -1.27(-2.57%) |
Nov 13, 2017 | 48.79 | 50.16 | 48.27 | 49.68 | 380,731 | +0.79(+1.62%) |
Nov 10, 2017 | 47.57 | 48.97 | 47.17 | 48.89 | 229,452 | +1.19(+2.50%) |
Nov 09, 2017 | 47.41 | 48.48 | 47.20 | 47.70 | 197,575 | -0.03(-0.06%) |
Nov 08, 2017 | 48.41 | 48.51 | 47.30 | 47.73 | 204,844 | -0.80(-1.65%) |
Nov 07, 2017 | 48.65 | 49.36 | 48.23 | 48.53 | 156,872 | +0.05(+0.10%) |
Nov 06, 2017 | 48.33 | 48.76 | 47.53 | 48.48 | 101,282 | +0.38(+0.79%) |
Nov 03, 2017 | 47.79 | 48.19 | 47.41 | 48.10 | 129,884 | +0.31(+0.64%) |
Nov 02, 2017 | 47.53 | 48.12 | 47.13 | 47.80 | 104,079 | +0.26(+0.55%) |
Nov 01, 2017 | 48.36 | 48.60 | 47.14 | 47.54 | 99,636 | -0.70(-1.44%) |
Oct 31, 2017 | 48.01 | 48.97 | 47.94 | 48.23 | 126,359 | +0.35(+0.74%) |
Oct 30, 2017 | 49.01 | 50.08 | 47.68 | 47.88 | 132,248 | -0.50(-1.04%) |
Oct 27, 2017 | 47.78 | 48.61 | 46.70 | 48.38 | 216,956 | +0.76(+1.60%) |
Oct 26, 2017 | 47.03 | 48.68 | 46.50 | 47.62 | 136,898 | +0.23(+0.49%) |
Oct 25, 2017 | 45.92 | 47.93 | 44.97 | 47.39 | 241,416 | +0.81(+1.73%) |
Oct 24, 2017 | 48.51 | 51.50 | 46.28 | 46.58 | 317,504 | -1.88(-3.87%) |
Oct 23, 2017 | 48.56 | 48.70 | 46.86 | 48.45 | 115,815 | -0.07(-0.15%) |
Oct 20, 2017 | 48.23 | 48.81 | 47.90 | 48.53 | 79,479 | +0.60(+1.26%) |
Oct 19, 2017 | 47.93 | 47.95 | 47.27 | 47.93 | 62,897 | -0.34(-0.71%) |
Oct 18, 2017 | 47.99 | 48.45 | 47.54 | 48.27 | 79,984 | +0.46(+0.97%) |
Oct 17, 2017 | 48.32 | 48.57 | 47.51 | 47.80 | 75,202 | -0.52(-1.08%) |
Oct 16, 2017 | 48.30 | 48.30 | 48.17 | 48.32 | 67,278 | +0.22(+0.46%) |
Oct 13, 2017 | 48.57 | 49.38 | 47.89 | 48.10 | 93,636 | -0.33(-0.69%) |
Oct 12, 2017 | 48.33 | 48.54 | 48.03 | 48.44 | 84,602 | -0.02(-0.04%) |
Oct 11, 2017 | 48.78 | 48.79 | 48.27 | 48.45 | 84,793 | -0.14(-0.29%) |
Oct 10, 2017 | 48.84 | 49.62 | 48.44 | 48.59 | 90,819 | +0.03(+0.06%) |
Oct 09, 2017 | 49.21 | 50.15 | 48.38 | 48.57 | 138,266 | -0.39(-0.80%) |
Oct 06, 2017 | 49.70 | 50.02 | 48.85 | 48.96 | 184,483 | -0.97(-1.93%) |
Oct 05, 2017 | 50.17 | 50.89 | 49.88 | 49.92 | 130,640 | -0.27(-0.54%) |
Oct 04, 2017 | 51.02 | 51.06 | 50.12 | 50.19 | 99,144 | -0.71(-1.40%) |
Oct 03, 2017 | 53.34 | 53.34 | 49.48 | 50.91 | 337,219 | +2.16(+4.44%) |