Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.26 | 64.26 | 64.26 | 0 | -0.42(-0.64%) | |
Dec 28, 2017 | 64.89 | 65.30 | 63.64 | 64.68 | 16,902 | -0.10(-0.16%) |
Dec 27, 2017 | 68.22 | 68.34 | 62.91 | 64.78 | 27,274 | -2.81(-4.16%) |
Dec 26, 2017 | 65.83 | 68.32 | 65.11 | 67.60 | 19,425 | +1.67(+2.53%) |
Dec 22, 2017 | 66.66 | 66.97 | 64.89 | 65.93 | 16,304 | -0.52(-0.78%) |
Dec 21, 2017 | 65.62 | 67.91 | 65.10 | 66.45 | 25,619 | +0.94(+1.43%) |
Dec 20, 2017 | 63.95 | 66.76 | 62.60 | 65.51 | 19,003 | +1.98(+3.11%) |
Dec 19, 2017 | 64.78 | 64.99 | 62.80 | 63.53 | 25,110 | -1.35(-2.09%) |
Dec 18, 2017 | 61.35 | 66.35 | 60.93 | 64.89 | 30,736 | +3.44(+5.59%) |
Dec 15, 2017 | 59.89 | 62.49 | 59.06 | 61.45 | 56,515 | +1.77(+2.97%) |
Dec 14, 2017 | 62.49 | 62.69 | 59.47 | 59.68 | 24,173 | -2.50(-4.02%) |
Dec 13, 2017 | 59.47 | 64.58 | 59.26 | 62.18 | 37,445 | +2.60(+4.37%) |
Dec 12, 2017 | 59.68 | 61.97 | 59.07 | 59.58 | 30,069 | -0.21(-0.35%) |
Dec 11, 2017 | 61.35 | 62.49 | 57.60 | 59.78 | 50,721 | -1.15(-1.88%) |
Dec 08, 2017 | 61.97 | 65.93 | 59.78 | 60.93 | 78,378 | +0.00(+0.00%) |
Dec 07, 2017 | 53.64 | 62.39 | 53.64 | 86,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.84 | 73.84 | 52.18 | 54.26 | 203,628 | -20.83(-27.74%) |
Dec 05, 2017 | 69.57 | 75.82 | 68.22 | 75.09 | 66,168 | +5.52(+7.93%) |
Dec 04, 2017 | 69.06 | 72.59 | 68.95 | 69.57 | 40,362 | +1.14(+1.67%) |
Dec 01, 2017 | 70.51 | 70.92 | 67.50 | 68.43 | 45,258 | -1.66(-2.37%) |
Nov 30, 2017 | 68.12 | 70.92 | 67.91 | 70.09 | 61,759 | +1.87(+2.74%) |
Nov 29, 2017 | 65.63 | 68.74 | 65.63 | 68.22 | 53,860 | +2.70(+4.12%) |
Nov 28, 2017 | 68.95 | 68.95 | 63.14 | 65.52 | 76,636 | -2.60(-3.81%) |
Nov 27, 2017 | 63.14 | 68.33 | 62.10 | 68.12 | 93,040 | +6.44(+10.44%) |
Nov 24, 2017 | 61.27 | 61.99 | 60.75 | 61.68 | 29,660 | +0.73(+1.19%) |
Nov 22, 2017 | 57.74 | 61.16 | 57.74 | 60.96 | 42,183 | +3.43(+5.96%) |
Nov 21, 2017 | 58.98 | 59.61 | 55.35 | 57.53 | 69,723 | +0.73(+1.28%) |
Nov 20, 2017 | 54.21 | 57.76 | 54.21 | 56.80 | 38,255 | +2.91(+5.40%) |
Nov 17, 2017 | 55.04 | 55.24 | 52.34 | 53.89 | 30,506 | -1.25(-2.26%) |
Nov 16, 2017 | 52.34 | 57.84 | 52.03 | 55.14 | 47,020 | +3.01(+5.78%) |
Nov 15, 2017 | 49.22 | 53.48 | 47.66 | 52.13 | 54,915 | +2.80(+5.68%) |
Nov 14, 2017 | 47.77 | 50.68 | 47.46 | 49.33 | 43,549 | +1.97(+4.17%) |
Nov 13, 2017 | 43.51 | 48.18 | 42.58 | 47.35 | 43,791 | +2.70(+6.05%) |
Nov 10, 2017 | 43.93 | 46.42 | 43.30 | 44.65 | 24,993 | +0.73(+1.65%) |
Nov 09, 2017 | 44.96 | 46.21 | 42.78 | 43.93 | 22,042 | -1.04(-2.31%) |
Nov 08, 2017 | 43.61 | 45.38 | 40.29 | 44.96 | 20,833 | +1.04(+2.36%) |
Nov 07, 2017 | 45.07 | 45.59 | 43.20 | 43.93 | 14,832 | -0.93(-2.08%) |
Nov 06, 2017 | 43.51 | 45.38 | 42.37 | 44.86 | 16,145 | +2.18(+5.11%) |
Nov 03, 2017 | 44.13 | 44.13 | 39.98 | 42.68 | 34,618 | -1.35(-3.07%) |
Nov 02, 2017 | 44.24 | 44.65 | 42.68 | 44.03 | 18,212 | +0.00(+0.00%) |
Nov 01, 2017 | 45.69 | 46.63 | 39.15 | 44.03 | 58,966 | -1.14(-2.53%) |
Oct 31, 2017 | 43.61 | 45.48 | 42.82 | 45.17 | 47,806 | +2.70(+6.36%) |
Oct 30, 2017 | 42.58 | 43.82 | 42.01 | 42.47 | 46,270 | +0.93(+2.25%) |
Oct 27, 2017 | 41.74 | 42.26 | 39.98 | 41.54 | 38,782 | +0.21(+0.50%) |
Oct 26, 2017 | 38.73 | 41.85 | 38.29 | 41.33 | 34,081 | +3.32(+8.74%) |
Oct 25, 2017 | 37.90 | 38.63 | 36.14 | 38.01 | 30,706 | +0.21(+0.55%) |
Oct 24, 2017 | 36.34 | 38.42 | 36.14 | 37.80 | 36,545 | +2.18(+6.12%) |
Oct 23, 2017 | 35.41 | 36.76 | 34.94 | 35.62 | 33,343 | +0.73(+2.08%) |
Oct 20, 2017 | 33.44 | 35.20 | 33.23 | 34.89 | 31,484 | +2.18(+6.67%) |
Oct 19, 2017 | 31.78 | 32.81 | 31.26 | 32.71 | 19,813 | +0.52(+1.61%) |
Oct 18, 2017 | 33.02 | 33.02 | 31.26 | 32.19 | 13,751 | -0.31(-0.96%) |
Oct 17, 2017 | 32.50 | 34.27 | 31.78 | 32.50 | 49,479 | +0.52(+1.62%) |
Oct 16, 2017 | 30.63 | 32.61 | 30.63 | 31.98 | 15,255 | +1.56(+5.12%) |
Oct 13, 2017 | 29.80 | 31.15 | 29.80 | 30.43 | 9,606 | +0.73(+2.45%) |
Oct 12, 2017 | 29.91 | 31.14 | 29.49 | 29.70 | 15,287 | -0.10(-0.35%) |
Oct 11, 2017 | 27.83 | 31.15 | 27.10 | 29.80 | 37,691 | +2.49(+9.13%) |
Oct 10, 2017 | 28.14 | 28.14 | 26.90 | 27.31 | 5,439 | -0.83(-2.95%) |
Oct 09, 2017 | 28.04 | 28.35 | 27.26 | 28.14 | 3,758 | -0.21(-0.73%) |
Oct 06, 2017 | 27.41 | 29.49 | 27.10 | 28.35 | 12,586 | +0.93(+3.41%) |
Oct 05, 2017 | 26.17 | 28.35 | 26.17 | 27.41 | 11,754 | +0.93(+3.53%) |
Oct 04, 2017 | 27.62 | 28.35 | 25.44 | 26.48 | 6,112 | -1.04(-3.77%) |
Oct 03, 2017 | 27.93 | 28.45 | 26.28 | 27.52 | 13,772 | -0.21(-0.75%) |