Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.40 | 56.40 | 56.40 | 0 | +0.30(+0.53%) | |
Dec 28, 2017 | 54.75 | 56.30 | 54.75 | 56.10 | 236,654 | +1.60(+2.94%) |
Dec 27, 2017 | 54.10 | 54.90 | 53.90 | 54.50 | 166,066 | +0.40(+0.74%) |
Dec 26, 2017 | 55.10 | 55.40 | 54.10 | 54.10 | 147,730 | -0.95(-1.73%) |
Dec 22, 2017 | 55.20 | 55.60 | 53.90 | 55.05 | 334,892 | +1.95(+3.67%) |
Dec 21, 2017 | 53.80 | 54.08 | 53.05 | 53.10 | 215,258 | -0.40(-0.75%) |
Dec 20, 2017 | 53.50 | 54.10 | 53.45 | 53.50 | 125,694 | +0.10(+0.19%) |
Dec 19, 2017 | 53.15 | 54.50 | 52.65 | 53.40 | 210,067 | +0.30(+0.56%) |
Dec 18, 2017 | 53.40 | 53.95 | 53.00 | 53.10 | 240,430 | -0.10(-0.19%) |
Dec 15, 2017 | 53.55 | 54.30 | 53.00 | 53.20 | 324,214 | -0.40(-0.75%) |
Dec 14, 2017 | 54.05 | 54.05 | 53.20 | 53.60 | 305,439 | -0.25(-0.46%) |
Dec 13, 2017 | 52.90 | 54.20 | 52.90 | 53.85 | 183,320 | +0.75(+1.41%) |
Dec 12, 2017 | 53.20 | 53.60 | 52.75 | 53.10 | 489,609 | +0.05(+0.09%) |
Dec 11, 2017 | 52.50 | 53.35 | 52.10 | 53.05 | 294,309 | +0.50(+0.95%) |
Dec 08, 2017 | 51.50 | 52.75 | 51.05 | 52.55 | 284,073 | +1.00(+1.94%) |
Dec 07, 2017 | 50.45 | 52.00 | 50.25 | 51.55 | 372,566 | +0.95(+1.88%) |
Dec 06, 2017 | 50.00 | 51.45 | 49.80 | 50.60 | 363,808 | +0.65(+1.30%) |
Dec 05, 2017 | 50.80 | 50.90 | 49.80 | 49.95 | 442,678 | -0.60(-1.19%) |
Dec 04, 2017 | 49.30 | 50.77 | 49.30 | 50.55 | 461,606 | +1.60(+3.27%) |
Dec 01, 2017 | 51.35 | 51.35 | 48.30 | 48.95 | 768,989 | -3.45(-6.58%) |
Nov 30, 2017 | 51.00 | 52.67 | 49.40 | 52.40 | 740,462 | +1.45(+2.85%) |
Nov 29, 2017 | 50.00 | 51.30 | 49.50 | 50.95 | 398,241 | +1.40(+2.83%) |
Nov 28, 2017 | 49.20 | 49.92 | 48.70 | 49.55 | 425,512 | +0.55(+1.12%) |
Nov 27, 2017 | 50.00 | 50.15 | 48.55 | 49.00 | 368,921 | -1.00(-2.00%) |
Nov 24, 2017 | 50.15 | 50.35 | 49.55 | 50.00 | 68,441 | -0.25(-0.50%) |
Nov 22, 2017 | 50.30 | 50.75 | 49.70 | 50.25 | 177,437 | -0.25(-0.50%) |
Nov 21, 2017 | 50.10 | 50.55 | 49.62 | 50.50 | 288,405 | +0.40(+0.80%) |
Nov 20, 2017 | 50.45 | 50.70 | 49.25 | 50.10 | 310,319 | -0.50(-0.99%) |
Nov 17, 2017 | 49.05 | 50.80 | 48.55 | 50.60 | 443,168 | +1.65(+3.37%) |
Nov 16, 2017 | 48.65 | 49.50 | 48.40 | 48.95 | 254,774 | +0.40(+0.82%) |
Nov 15, 2017 | 49.25 | 49.30 | 48.17 | 48.55 | 277,629 | -1.00(-2.02%) |
Nov 14, 2017 | 48.80 | 50.15 | 48.40 | 49.55 | 554,611 | +2.00(+4.21%) |
Nov 13, 2017 | 46.80 | 47.85 | 46.60 | 47.55 | 502,536 | +0.60(+1.28%) |
Nov 10, 2017 | 46.95 | 48.70 | 46.90 | 46.95 | 448,753 | +0.00(+0.00%) |
Nov 09, 2017 | 46.95 | 47.28 | 46.15 | 46.95 | 530,529 | -0.50(-1.05%) |
Nov 08, 2017 | 47.60 | 48.90 | 47.30 | 47.45 | 1,388,518 | -0.25(-0.52%) |
Nov 07, 2017 | 53.00 | 53.50 | 45.70 | 47.70 | 7,019,917 | -19.35(-28.86%) |
Nov 06, 2017 | 66.85 | 67.75 | 65.75 | 67.05 | 1,451,735 | +0.10(+0.15%) |
Nov 03, 2017 | 67.10 | 68.00 | 66.67 | 66.95 | 461,659 | -0.05(-0.07%) |
Nov 02, 2017 | 67.85 | 69.20 | 66.35 | 67.00 | 212,790 | -0.80(-1.18%) |
Nov 01, 2017 | 68.35 | 68.70 | 66.75 | 67.80 | 228,022 | -0.60(-0.88%) |
Oct 31, 2017 | 69.55 | 70.10 | 68.30 | 68.40 | 328,843 | -1.30(-1.87%) |
Oct 30, 2017 | 69.65 | 69.80 | 68.30 | 69.70 | 332,011 | +0.05(+0.07%) |
Oct 27, 2017 | 67.30 | 69.75 | 66.90 | 69.65 | 519,085 | +3.05(+4.58%) |
Oct 26, 2017 | 65.65 | 66.85 | 65.65 | 66.60 | 184,205 | +1.55(+2.38%) |
Oct 25, 2017 | 66.35 | 67.15 | 64.95 | 65.05 | 172,392 | -2.35(-3.49%) |
Oct 24, 2017 | 66.85 | 67.80 | 66.75 | 67.40 | 144,202 | +1.05(+1.58%) |
Oct 23, 2017 | 66.50 | 67.65 | 65.72 | 66.35 | 385,877 | -0.15(-0.23%) |
Oct 20, 2017 | 68.00 | 68.66 | 66.28 | 66.50 | 488,858 | -1.10(-1.63%) |
Oct 19, 2017 | 66.95 | 67.95 | 65.90 | 67.60 | 172,603 | +0.65(+0.97%) |
Oct 18, 2017 | 66.45 | 67.15 | 66.05 | 66.95 | 231,085 | +0.85(+1.29%) |
Oct 17, 2017 | 64.05 | 66.75 | 63.95 | 66.10 | 267,819 | +2.10(+3.28%) |
Oct 16, 2017 | 63.80 | 64.60 | 63.50 | 64.00 | 241,060 | -0.05(-0.08%) |
Oct 13, 2017 | 64.45 | 64.92 | 63.85 | 64.05 | 277,245 | -0.50(-0.77%) |
Oct 12, 2017 | 64.40 | 65.10 | 62.70 | 64.55 | 255,542 | -0.05(-0.08%) |
Oct 11, 2017 | 65.40 | 66.50 | 64.40 | 64.60 | 142,428 | -1.05(-1.60%) |
Oct 10, 2017 | 65.65 | 66.05 | 65.20 | 65.65 | 158,840 | +0.25(+0.38%) |
Oct 09, 2017 | 66.55 | 66.80 | 65.10 | 65.40 | 133,276 | -0.85(-1.28%) |
Oct 06, 2017 | 65.85 | 67.00 | 63.86 | 66.25 | 359,603 | +0.20(+0.30%) |
Oct 05, 2017 | 65.25 | 66.05 | 64.85 | 66.05 | 211,610 | +1.00(+1.54%) |
Oct 04, 2017 | 65.55 | 65.75 | 64.15 | 65.05 | 222,109 | -0.65(-0.99%) |
Oct 03, 2017 | 67.00 | 67.80 | 65.20 | 65.70 | 405,373 | -1.65(-2.45%) |