Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.75 | 58.75 | 58.75 | 0 | -0.75(-1.26%) | |
Dec 28, 2017 | 59.03 | 59.61 | 58.84 | 59.50 | 684,480 | +0.47(+0.80%) |
Dec 27, 2017 | 59.38 | 59.72 | 58.41 | 59.03 | 595,480 | -0.86(-1.44%) |
Dec 26, 2017 | 58.95 | 59.99 | 57.85 | 59.89 | 731,560 | +0.90(+1.53%) |
Dec 22, 2017 | 58.99 | 59.54 | 58.60 | 58.99 | 502,506 | -0.07(-0.12%) |
Dec 21, 2017 | 58.50 | 59.25 | 57.94 | 59.06 | 814,423 | +0.55(+0.94%) |
Dec 20, 2017 | 58.30 | 58.60 | 57.75 | 58.51 | 649,918 | +0.41(+0.71%) |
Dec 19, 2017 | 58.17 | 58.70 | 57.71 | 58.10 | 710,090 | -0.07(-0.12%) |
Dec 18, 2017 | 56.94 | 58.28 | 56.79 | 58.17 | 1,106,708 | +1.66(+2.94%) |
Dec 15, 2017 | 57.84 | 56.41 | 56.51 | 1,118,426 | -1.05(-1.82%) | |
Dec 14, 2017 | 58.69 | 58.78 | 57.35 | 57.56 | 343,079 | -0.86(-1.47%) |
Dec 13, 2017 | 58.12 | 59.48 | 58.12 | 58.42 | 499,838 | +0.57(+0.99%) |
Dec 12, 2017 | 58.56 | 58.90 | 57.75 | 57.85 | 500,443 | -0.96(-1.63%) |
Dec 11, 2017 | 59.27 | 59.92 | 58.12 | 58.81 | 623,729 | -0.19(-0.32%) |
Dec 08, 2017 | 58.73 | 59.49 | 58.50 | 59.00 | 910,612 | +0.86(+1.48%) |
Dec 07, 2017 | 57.08 | 58.32 | 56.10 | 58.14 | 972,740 | +1.05(+1.84%) |
Dec 06, 2017 | 57.35 | 58.00 | 56.65 | 57.09 | 838,012 | -0.48(-0.83%) |
Dec 05, 2017 | 58.97 | 59.63 | 57.42 | 57.57 | 1,432,167 | -1.76(-2.97%) |
Dec 04, 2017 | 62.26 | 62.67 | 60.84 | 59.33 | 2,323,314 | -2.70(-4.35%) |
Dec 01, 2017 | 64.99 | 54.27 | 62.03 | 8,805,709 | +7.76(+14.30%) | |
Nov 30, 2017 | 54.62 | 55.74 | 53.91 | 54.27 | 1,669,338 | -0.19(-0.35%) |
Nov 29, 2017 | 55.64 | 55.96 | 53.80 | 54.46 | 1,087,098 | -1.16(-2.09%) |
Nov 28, 2017 | 57.50 | 57.50 | 55.61 | 55.62 | 755,960 | -1.89(-3.29%) |
Nov 27, 2017 | 58.55 | 57.13 | 57.51 | 725,475 | -0.93(-1.59%) | |
Nov 24, 2017 | 57.94 | 58.51 | 57.74 | 58.44 | 380,827 | +0.73(+1.26%) |
Nov 22, 2017 | 57.00 | 58.30 | 56.64 | 57.71 | 794,004 | +0.73(+1.28%) |
Nov 21, 2017 | 56.43 | 57.22 | 56.21 | 56.98 | 599,204 | +0.71(+1.26%) |
Nov 20, 2017 | 53.51 | 56.44 | 53.51 | 56.27 | 657,591 | +2.56(+4.77%) |
Nov 17, 2017 | 54.16 | 54.47 | 53.59 | 53.71 | 679,310 | -0.59(-1.09%) |
Nov 16, 2017 | 53.78 | 54.79 | 53.76 | 54.30 | 578,812 | +0.70(+1.31%) |
Nov 15, 2017 | 54.02 | 54.33 | 52.45 | 53.60 | 797,197 | -1.08(-1.98%) |
Nov 14, 2017 | 55.06 | 56.13 | 54.54 | 54.68 | 674,357 | -0.63(-1.14%) |
Nov 13, 2017 | 55.96 | 56.27 | 55.29 | 55.31 | 481,896 | -1.14(-2.02%) |
Nov 10, 2017 | 56.40 | 57.14 | 55.86 | 56.45 | 416,033 | +0.03(+0.05%) |
Nov 09, 2017 | 56.70 | 56.71 | 55.34 | 56.42 | 727,850 | -0.93(-1.62%) |
Nov 08, 2017 | 56.05 | 57.68 | 56.05 | 57.35 | 617,268 | +1.33(+2.37%) |
Nov 07, 2017 | 57.56 | 57.56 | 55.57 | 56.02 | 800,518 | -1.99(-3.43%) |
Nov 06, 2017 | 55.99 | 58.09 | 55.77 | 58.01 | 1,096,662 | +2.16(+3.87%) |
Nov 03, 2017 | 55.17 | 56.10 | 54.60 | 55.85 | 593,801 | +0.77(+1.40%) |
Nov 02, 2017 | 56.20 | 56.20 | 54.27 | 55.08 | 811,933 | -1.30(-2.31%) |
Nov 01, 2017 | 56.60 | 57.40 | 55.45 | 56.38 | 807,760 | -0.06(-0.11%) |
Oct 31, 2017 | 55.00 | 56.61 | 54.85 | 56.44 | 851,278 | +1.70(+3.11%) |
Oct 30, 2017 | 55.06 | 55.08 | 53.75 | 54.74 | 578,221 | -0.20(-0.36%) |
Oct 27, 2017 | 55.12 | 55.30 | 54.10 | 54.94 | 677,041 | +0.54(+0.99%) |
Oct 26, 2017 | 53.62 | 55.41 | 53.33 | 54.40 | 1,407,290 | +0.69(+1.28%) |
Oct 25, 2017 | 53.72 | 54.64 | 53.10 | 53.71 | 464,411 | -0.37(-0.68%) |
Oct 24, 2017 | 54.45 | 54.90 | 53.71 | 54.08 | 702,334 | -0.17(-0.31%) |
Oct 23, 2017 | 53.15 | 54.67 | 52.51 | 54.25 | 1,297,959 | +1.40(+2.65%) |
Oct 20, 2017 | 53.34 | 53.47 | 52.42 | 52.85 | 577,814 | +0.11(+0.21%) |
Oct 19, 2017 | 52.59 | 53.20 | 52.09 | 52.74 | 620,828 | -0.29(-0.55%) |
Oct 18, 2017 | 53.98 | 54.00 | 52.93 | 53.03 | 776,947 | -0.80(-1.49%) |
Oct 17, 2017 | 53.74 | 53.93 | 52.82 | 53.83 | 938,922 | -0.25(-0.46%) |
Oct 16, 2017 | 54.04 | 55.13 | 53.42 | 54.08 | 1,217,009 | -0.62(-1.13%) |
Oct 13, 2017 | 52.25 | 54.83 | 52.25 | 54.70 | 1,813,167 | +3.24(+6.30%) |
Oct 12, 2017 | 51.19 | 51.71 | 50.92 | 51.46 | 446,858 | -0.05(-0.10%) |
Oct 11, 2017 | 50.94 | 52.01 | 50.65 | 51.51 | 914,358 | +0.58(+1.14%) |
Oct 10, 2017 | 50.50 | 51.21 | 50.35 | 50.93 | 904,385 | +0.58(+1.15%) |
Oct 09, 2017 | 49.92 | 50.69 | 49.56 | 50.35 | 886,698 | +0.62(+1.25%) |
Oct 06, 2017 | 48.61 | 49.84 | 48.50 | 49.73 | 557,448 | +1.07(+2.20%) |
Oct 05, 2017 | 49.67 | 49.86 | 48.60 | 48.66 | 551,666 | -0.84(-1.70%) |
Oct 04, 2017 | 49.26 | 49.87 | 48.76 | 49.50 | 587,654 | +0.20(+0.41%) |
Oct 03, 2017 | 48.80 | 49.92 | 48.65 | 49.30 | 734,735 | +0.60(+1.23%) |