Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.01 | 57.01 | 57.01 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.44 | 59.28 | 57.03 | 57.37 | 166,417 | -1.11(-1.90%) |
Dec 27, 2017 | 59.61 | 59.85 | 58.39 | 58.49 | 67,500 | -0.91(-1.54%) |
Dec 26, 2017 | 59.07 | 59.95 | 58.82 | 59.40 | 90,212 | +0.08(+0.14%) |
Dec 22, 2017 | 58.69 | 59.51 | 58.46 | 59.32 | 72,300 | +0.47(+0.80%) |
Dec 21, 2017 | 58.55 | 59.32 | 58.36 | 58.84 | 81,214 | +0.39(+0.67%) |
Dec 20, 2017 | 59.11 | 59.11 | 58.23 | 58.45 | 89,240 | -0.42(-0.72%) |
Dec 19, 2017 | 59.71 | 60.65 | 58.77 | 58.87 | 78,390 | -0.71(-1.20%) |
Dec 18, 2017 | 59.91 | 60.33 | 58.86 | 59.59 | 121,069 | -0.05(-0.08%) |
Dec 15, 2017 | 58.31 | 59.69 | 58.31 | 59.64 | 342,505 | +1.43(+2.45%) |
Dec 14, 2017 | 58.96 | 59.13 | 58.00 | 58.21 | 99,474 | -0.84(-1.42%) |
Dec 13, 2017 | 58.03 | 59.89 | 57.28 | 59.04 | 169,572 | +1.02(+1.76%) |
Dec 12, 2017 | 59.42 | 59.42 | 57.49 | 58.02 | 111,510 | -1.37(-2.31%) |
Dec 11, 2017 | 59.13 | 59.66 | 58.84 | 59.39 | 184,088 | +0.28(+0.47%) |
Dec 08, 2017 | 58.43 | 59.70 | 58.43 | 59.12 | 199,886 | +0.00(+0.00%) |
Dec 07, 2017 | 53.92 | 58.10 | 53.92 | 384,772 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.35 | 54.40 | 53.04 | 53.16 | 167,673 | -1.14(-2.11%) |
Dec 05, 2017 | 53.46 | 54.53 | 53.18 | 54.30 | 130,043 | +1.00(+1.87%) |
Dec 04, 2017 | 54.33 | 54.33 | 52.56 | 53.30 | 180,804 | -0.73(-1.35%) |
Dec 01, 2017 | 55.58 | 55.58 | 53.98 | 54.03 | 198,062 | -1.56(-2.80%) |
Nov 30, 2017 | 55.96 | 56.07 | 55.39 | 55.59 | 116,165 | -0.32(-0.57%) |
Nov 29, 2017 | 55.84 | 56.05 | 55.44 | 55.91 | 82,159 | +0.06(+0.12%) |
Nov 28, 2017 | 55.77 | 56.38 | 55.39 | 55.84 | 134,468 | +0.42(+0.76%) |
Nov 27, 2017 | 55.28 | 55.64 | 55.03 | 55.42 | 311,685 | +0.00(+0.00%) |
Nov 24, 2017 | 55.52 | 55.71 | 54.88 | 55.42 | 35,959 | -0.13(-0.23%) |
Nov 22, 2017 | 56.19 | 56.28 | 55.32 | 55.55 | 68,574 | -0.71(-1.27%) |
Nov 21, 2017 | 55.90 | 56.35 | 55.76 | 56.26 | 175,245 | +0.31(+0.55%) |
Nov 20, 2017 | 54.40 | 56.16 | 53.65 | 55.95 | 161,345 | +1.58(+2.91%) |
Nov 17, 2017 | 52.61 | 54.67 | 52.61 | 54.37 | 463,046 | +1.67(+3.17%) |
Nov 16, 2017 | 54.31 | 54.59 | 51.76 | 52.70 | 294,966 | -1.52(-2.80%) |
Nov 15, 2017 | 54.62 | 54.81 | 53.78 | 54.22 | 186,012 | -0.80(-1.46%) |
Nov 14, 2017 | 54.02 | 55.61 | 53.78 | 55.02 | 198,375 | +0.73(+1.34%) |
Nov 13, 2017 | 55.78 | 55.84 | 54.10 | 54.29 | 311,851 | -1.91(-3.39%) |
Nov 10, 2017 | 55.87 | 56.97 | 55.78 | 56.20 | 118,571 | -0.10(-0.17%) |
Nov 09, 2017 | 57.04 | 57.04 | 55.65 | 56.29 | 254,305 | -0.68(-1.20%) |
Nov 08, 2017 | 52.27 | 58.18 | 51.84 | 56.98 | 429,323 | +7.34(+14.79%) |
Nov 07, 2017 | 49.96 | 50.41 | 49.23 | 49.64 | 179,513 | -0.06(-0.11%) |
Nov 06, 2017 | 49.95 | 50.37 | 49.39 | 49.69 | 89,097 | -0.19(-0.39%) |
Nov 03, 2017 | 49.98 | 50.37 | 49.16 | 49.89 | 95,540 | -0.28(-0.57%) |
Nov 02, 2017 | 50.22 | 50.49 | 50.06 | 50.17 | 68,857 | +0.06(+0.11%) |
Nov 01, 2017 | 50.73 | 51.24 | 49.89 | 50.11 | 108,870 | -0.50(-0.99%) |
Oct 31, 2017 | 49.72 | 50.79 | 49.72 | 50.62 | 98,322 | +1.00(+2.01%) |
Oct 30, 2017 | 50.67 | 50.67 | 49.52 | 49.62 | 93,772 | -1.01(-1.99%) |
Oct 27, 2017 | 51.21 | 51.22 | 50.54 | 50.62 | 144,984 | -0.65(-1.27%) |
Oct 26, 2017 | 51.68 | 51.98 | 51.23 | 51.27 | 102,853 | -0.31(-0.60%) |
Oct 25, 2017 | 51.14 | 51.85 | 50.46 | 51.58 | 113,138 | +0.58(+1.15%) |
Oct 24, 2017 | 50.98 | 51.27 | 50.83 | 51.00 | 98,527 | -0.18(-0.35%) |
Oct 23, 2017 | 50.90 | 51.34 | 50.58 | 51.18 | 76,008 | +0.37(+0.72%) |
Oct 20, 2017 | 50.63 | 50.88 | 50.48 | 50.81 | 95,779 | +0.47(+0.93%) |
Oct 19, 2017 | 50.71 | 50.71 | 50.13 | 50.34 | 80,060 | -0.67(-1.30%) |
Oct 18, 2017 | 51.45 | 52.13 | 50.28 | 51.01 | 133,434 | -0.45(-0.87%) |
Oct 17, 2017 | 51.14 | 51.87 | 51.06 | 51.45 | 164,554 | +0.28(+0.54%) |
Oct 16, 2017 | 50.79 | 51.87 | 50.78 | 51.18 | 124,326 | +0.80(+1.58%) |
Oct 13, 2017 | 50.31 | 51.02 | 49.88 | 50.38 | 104,014 | +0.14(+0.27%) |
Oct 12, 2017 | 50.07 | 50.47 | 49.32 | 50.24 | 106,986 | +0.11(+0.21%) |
Oct 11, 2017 | 49.73 | 50.39 | 49.53 | 50.14 | 118,550 | +0.59(+1.20%) |
Oct 10, 2017 | 48.49 | 49.94 | 48.27 | 49.55 | 199,842 | +1.15(+2.38%) |
Oct 09, 2017 | 49.05 | 49.34 | 48.05 | 48.39 | 64,752 | -0.52(-1.06%) |
Oct 06, 2017 | 48.47 | 48.96 | 48.06 | 48.91 | 111,628 | +0.26(+0.53%) |
Oct 05, 2017 | 49.68 | 49.73 | 48.56 | 48.65 | 110,724 | -0.88(-1.77%) |
Oct 04, 2017 | 48.47 | 49.63 | 48.25 | 49.53 | 147,035 | +1.10(+2.28%) |
Oct 03, 2017 | 48.31 | 49.03 | 48.22 | 48.43 | 109,346 | +0.15(+0.32%) |