Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.00 | 48.00 | 48.00 | 0 | -0.60(-1.23%) | |
Dec 28, 2017 | 48.35 | 48.85 | 47.90 | 48.60 | 320,916 | +0.35(+0.73%) |
Dec 27, 2017 | 47.85 | 48.35 | 47.80 | 48.25 | 210,129 | +0.50(+1.05%) |
Dec 26, 2017 | 49.30 | 49.60 | 47.70 | 47.75 | 230,884 | -1.55(-3.14%) |
Dec 22, 2017 | 50.10 | 50.95 | 49.25 | 49.30 | 150,109 | -0.80(-1.60%) |
Dec 21, 2017 | 51.15 | 51.35 | 50.10 | 50.10 | 232,879 | -0.90(-1.76%) |
Dec 20, 2017 | 51.75 | 51.75 | 51.00 | 51.00 | 296,572 | -0.55(-1.07%) |
Dec 19, 2017 | 51.00 | 51.80 | 50.90 | 51.55 | 343,406 | +0.55(+1.08%) |
Dec 18, 2017 | 50.50 | 51.40 | 50.45 | 51.00 | 368,751 | +0.55(+1.09%) |
Dec 15, 2017 | 49.35 | 50.80 | 49.25 | 50.45 | 542,990 | +1.50(+3.06%) |
Dec 14, 2017 | 50.00 | 50.00 | 48.75 | 48.95 | 308,938 | -0.95(-1.90%) |
Dec 13, 2017 | 49.65 | 50.20 | 49.65 | 49.90 | 258,545 | +0.20(+0.40%) |
Dec 12, 2017 | 49.60 | 50.25 | 49.60 | 49.70 | 219,659 | +0.05(+0.10%) |
Dec 11, 2017 | 49.65 | 49.90 | 49.25 | 49.65 | 369,184 | +0.00(+0.00%) |
Dec 08, 2017 | 49.25 | 49.80 | 49.05 | 49.65 | 274,830 | +0.00(+0.00%) |
Dec 07, 2017 | 48.85 | 49.95 | 48.85 | 353,429 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.70 | 49.40 | 48.60 | 49.00 | 290,081 | +0.10(+0.20%) |
Dec 05, 2017 | 47.30 | 49.45 | 47.30 | 48.90 | 432,012 | +1.80(+3.82%) |
Dec 04, 2017 | 48.50 | 49.15 | 46.90 | 47.10 | 478,282 | -1.10(-2.28%) |
Dec 01, 2017 | 49.05 | 49.65 | 47.70 | 48.20 | 653,621 | -0.65(-1.33%) |
Nov 30, 2017 | 49.75 | 50.00 | 48.75 | 48.85 | 388,583 | -0.70(-1.41%) |
Nov 29, 2017 | 49.00 | 49.95 | 48.90 | 49.55 | 289,954 | +0.65(+1.33%) |
Nov 28, 2017 | 48.50 | 49.00 | 48.20 | 48.90 | 533,179 | +0.35(+0.72%) |
Nov 27, 2017 | 49.10 | 49.60 | 48.40 | 48.55 | 233,893 | -0.30(-0.61%) |
Nov 24, 2017 | 49.05 | 49.75 | 48.50 | 48.85 | 121,530 | -0.20(-0.41%) |
Nov 22, 2017 | 49.55 | 50.40 | 48.70 | 49.05 | 323,105 | -0.50(-1.01%) |
Nov 21, 2017 | 48.45 | 49.55 | 47.85 | 49.55 | 332,114 | +1.45(+3.01%) |
Nov 20, 2017 | 47.90 | 48.50 | 47.65 | 48.10 | 339,272 | +0.00(+0.00%) |
Nov 17, 2017 | 48.30 | 49.20 | 47.85 | 48.10 | 513,115 | -0.20(-0.41%) |
Nov 16, 2017 | 47.20 | 48.80 | 47.17 | 48.30 | 770,958 | +0.95(+2.01%) |
Nov 15, 2017 | 45.10 | 47.45 | 44.95 | 47.35 | 525,345 | +1.85(+4.07%) |
Nov 14, 2017 | 45.55 | 45.95 | 44.80 | 45.50 | 594,876 | -0.40(-0.87%) |
Nov 13, 2017 | 45.45 | 46.80 | 44.80 | 45.90 | 598,218 | -0.45(-0.97%) |
Nov 10, 2017 | 45.95 | 46.75 | 45.95 | 46.35 | 537,283 | +0.25(+0.54%) |
Nov 09, 2017 | 46.55 | 47.00 | 45.85 | 46.10 | 559,143 | -0.40(-0.86%) |
Nov 08, 2017 | 48.95 | 49.20 | 45.15 | 46.50 | 1,515,418 | -2.95(-5.97%) |
Nov 07, 2017 | 42.75 | 49.75 | 42.75 | 49.45 | 1,213,949 | +6.80(+15.94%) |
Nov 06, 2017 | 44.15 | 44.71 | 42.55 | 42.65 | 742,749 | -1.50(-3.40%) |
Nov 03, 2017 | 43.65 | 45.90 | 43.65 | 44.15 | 415,609 | +0.65(+1.49%) |
Nov 02, 2017 | 43.10 | 43.75 | 42.60 | 43.50 | 579,133 | +0.60(+1.40%) |
Nov 01, 2017 | 43.40 | 44.00 | 42.75 | 42.90 | 593,513 | -0.35(-0.81%) |
Oct 31, 2017 | 44.85 | 45.25 | 43.20 | 43.25 | 695,159 | -1.95(-4.31%) |
Oct 30, 2017 | 46.55 | 46.62 | 44.65 | 45.20 | 514,271 | -1.55(-3.32%) |
Oct 27, 2017 | 49.00 | 49.00 | 44.00 | 46.75 | 717,260 | -2.15(-4.40%) |
Oct 26, 2017 | 50.00 | 50.30 | 48.55 | 48.90 | 470,166 | -1.10(-2.20%) |
Oct 25, 2017 | 50.90 | 50.90 | 49.50 | 50.00 | 464,698 | -0.95(-1.86%) |
Oct 24, 2017 | 51.60 | 52.05 | 50.85 | 50.95 | 279,471 | -0.75(-1.45%) |
Oct 23, 2017 | 52.85 | 52.85 | 51.65 | 51.70 | 193,561 | -0.85(-1.62%) |
Oct 20, 2017 | 52.95 | 53.40 | 52.50 | 52.55 | 266,944 | +0.00(+0.00%) |
Oct 19, 2017 | 52.50 | 52.65 | 51.80 | 52.55 | 193,651 | +0.05(+0.10%) |
Oct 18, 2017 | 52.10 | 52.90 | 52.10 | 52.50 | 281,021 | +0.70(+1.35%) |
Oct 17, 2017 | 53.35 | 53.35 | 51.38 | 51.80 | 343,244 | -1.65(-3.09%) |
Oct 16, 2017 | 53.55 | 54.25 | 53.35 | 53.45 | 250,722 | -0.25(-0.47%) |
Oct 13, 2017 | 53.55 | 54.15 | 53.35 | 53.70 | 244,651 | +0.20(+0.37%) |
Oct 12, 2017 | 53.80 | 54.15 | 53.40 | 53.50 | 258,923 | -0.30(-0.56%) |
Oct 11, 2017 | 54.05 | 54.35 | 53.25 | 53.80 | 296,948 | -0.55(-1.01%) |
Oct 10, 2017 | 54.10 | 54.75 | 53.95 | 54.35 | 349,676 | +0.25(+0.46%) |
Oct 09, 2017 | 56.15 | 56.30 | 53.85 | 54.10 | 358,937 | -2.20(-3.91%) |
Oct 06, 2017 | 55.90 | 56.55 | 55.45 | 56.30 | 172,891 | +0.30(+0.54%) |
Oct 05, 2017 | 55.40 | 57.30 | 55.35 | 56.00 | 334,345 | +0.65(+1.17%) |
Oct 04, 2017 | 55.25 | 55.70 | 54.80 | 55.35 | 303,610 | +0.25(+0.45%) |
Oct 03, 2017 | 55.20 | 55.50 | 54.30 | 55.10 | 441,535 | +0.10(+0.18%) |