Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.62 | 57.62 | 57.62 | 0 | -0.19(-0.34%) | |
Dec 28, 2017 | 57.93 | 57.96 | 57.38 | 57.81 | 599,750 | -0.05(-0.09%) |
Dec 27, 2017 | 57.85 | 58.41 | 57.67 | 57.86 | 493,531 | +0.16(+0.27%) |
Dec 26, 2017 | 56.85 | 57.82 | 56.82 | 57.71 | 539,871 | +1.01(+1.79%) |
Dec 22, 2017 | 56.20 | 56.73 | 55.76 | 56.69 | 507,330 | +0.65(+1.16%) |
Dec 21, 2017 | 56.49 | 56.90 | 55.71 | 56.04 | 1,953,306 | -0.41(-0.73%) |
Dec 20, 2017 | 57.02 | 57.64 | 56.36 | 56.46 | 2,268,937 | -0.92(-1.60%) |
Dec 19, 2017 | 56.67 | 57.64 | 56.62 | 57.37 | 2,585,345 | +0.70(+1.24%) |
Dec 18, 2017 | 56.36 | 57.19 | 56.05 | 56.67 | 1,785,813 | +0.85(+1.53%) |
Dec 15, 2017 | 56.07 | 56.49 | 55.50 | 55.81 | 1,336,742 | -0.31(-0.55%) |
Dec 14, 2017 | 55.57 | 56.53 | 55.44 | 56.12 | 1,384,946 | +0.67(+1.22%) |
Dec 13, 2017 | 55.11 | 56.42 | 53.76 | 55.45 | 1,522,127 | +0.87(+1.60%) |
Dec 12, 2017 | 52.69 | 54.93 | 52.50 | 54.58 | 2,303,654 | +3.35(+6.54%) |
Dec 11, 2017 | 51.76 | 52.27 | 51.08 | 51.23 | 724,013 | -0.57(-1.09%) |
Dec 08, 2017 | 51.23 | 51.89 | 50.71 | 51.79 | 974,920 | +0.62(+1.21%) |
Dec 07, 2017 | 51.81 | 52.19 | 51.00 | 51.17 | 705,501 | -0.44(-0.86%) |
Dec 06, 2017 | 52.32 | 52.59 | 51.10 | 51.62 | 837,116 | -0.65(-1.23%) |
Dec 05, 2017 | 52.75 | 52.91 | 51.30 | 52.26 | 1,096,092 | -0.26(-0.50%) |
Dec 04, 2017 | 51.49 | 52.70 | 51.49 | 52.53 | 945,887 | +1.18(+2.29%) |
Dec 01, 2017 | 51.28 | 51.74 | 50.98 | 51.35 | 981,768 | +0.17(+0.34%) |
Nov 30, 2017 | 50.24 | 51.34 | 50.12 | 51.17 | 1,374,637 | +0.99(+1.96%) |
Nov 29, 2017 | 48.72 | 50.60 | 48.57 | 50.19 | 1,382,329 | +1.44(+2.95%) |
Nov 28, 2017 | 48.51 | 49.10 | 47.88 | 48.75 | 1,143,901 | +0.21(+0.43%) |
Nov 27, 2017 | 49.30 | 49.40 | 48.13 | 48.54 | 1,070,218 | -0.77(-1.56%) |
Nov 24, 2017 | 49.15 | 49.62 | 48.94 | 49.31 | 538,919 | +0.21(+0.43%) |
Nov 22, 2017 | 47.84 | 49.32 | 47.81 | 49.10 | 1,227,520 | +1.05(+2.18%) |
Nov 21, 2017 | 48.09 | 48.29 | 47.77 | 48.05 | 1,276,457 | -0.04(-0.09%) |
Nov 20, 2017 | 48.21 | 48.64 | 46.98 | 48.10 | 3,101,029 | -0.13(-0.27%) |
Nov 17, 2017 | 48.60 | 49.03 | 47.83 | 48.23 | 2,200,458 | -0.37(-0.75%) |
Nov 16, 2017 | 48.74 | 49.00 | 47.54 | 48.59 | 1,993,919 | -0.13(-0.27%) |
Nov 15, 2017 | 49.09 | 49.29 | 48.45 | 48.72 | 2,200,501 | -0.43(-0.87%) |
Nov 14, 2017 | 48.95 | 50.04 | 48.17 | 49.15 | 6,541,631 | +2.23(+4.76%) |
Nov 13, 2017 | 47.08 | 48.52 | 45.84 | 46.92 | 3,470,614 | +0.61(+1.32%) |
Nov 10, 2017 | 43.86 | 46.34 | 43.81 | 46.31 | 1,892,020 | +2.55(+5.82%) |
Nov 09, 2017 | 40.81 | 44.14 | 40.81 | 43.76 | 2,583,234 | +2.65(+6.45%) |
Nov 08, 2017 | 41.15 | 42.37 | 40.75 | 41.11 | 2,182,942 | -1.26(-2.98%) |
Nov 07, 2017 | 40.47 | 42.73 | 40.47 | 42.38 | 2,134,898 | +2.01(+4.97%) |
Nov 06, 2017 | 40.47 | 41.42 | 40.21 | 40.37 | 1,198,895 | -0.04(-0.11%) |
Nov 03, 2017 | 41.05 | 41.19 | 39.05 | 40.41 | 1,518,557 | -1.01(-2.44%) |
Nov 02, 2017 | 41.46 | 42.31 | 40.91 | 41.43 | 1,068,120 | -0.03(-0.06%) |
Nov 01, 2017 | 41.19 | 41.84 | 40.99 | 41.45 | 558,825 | +0.28(+0.68%) |
Oct 31, 2017 | 41.94 | 41.98 | 40.74 | 41.17 | 927,569 | -0.53(-1.28%) |
Oct 30, 2017 | 41.64 | 42.14 | 41.54 | 41.71 | 715,338 | -0.11(-0.27%) |
Oct 27, 2017 | 42.28 | 42.28 | 40.99 | 41.82 | 1,017,497 | -0.56(-1.32%) |
Oct 26, 2017 | 42.45 | 42.67 | 41.70 | 42.38 | 737,881 | +0.13(+0.31%) |
Oct 25, 2017 | 42.68 | 42.68 | 41.61 | 42.25 | 843,736 | -0.47(-1.10%) |
Oct 24, 2017 | 43.29 | 43.46 | 42.53 | 42.72 | 710,162 | -0.60(-1.39%) |
Oct 23, 2017 | 43.34 | 43.94 | 42.95 | 43.32 | 851,869 | -0.06(-0.14%) |
Oct 20, 2017 | 43.86 | 43.91 | 43.29 | 43.38 | 662,927 | -0.40(-0.92%) |
Oct 19, 2017 | 43.64 | 43.95 | 43.26 | 43.78 | 860,728 | +0.28(+0.64%) |
Oct 18, 2017 | 44.29 | 44.55 | 43.49 | 43.50 | 650,033 | -0.78(-1.75%) |
Oct 17, 2017 | 43.74 | 44.35 | 43.74 | 44.28 | 362,114 | +0.58(+1.32%) |
Oct 16, 2017 | 44.39 | 44.52 | 43.50 | 43.70 | 685,953 | -0.69(-1.55%) |
Oct 13, 2017 | 44.50 | 44.62 | 43.87 | 44.39 | 589,397 | +0.19(+0.43%) |
Oct 12, 2017 | 44.42 | 44.42 | 43.54 | 44.20 | 712,623 | -0.37(-0.82%) |
Oct 11, 2017 | 44.20 | 44.60 | 44.07 | 44.57 | 945,615 | +0.45(+1.03%) |
Oct 10, 2017 | 44.02 | 44.67 | 43.82 | 44.11 | 1,215,495 | +0.22(+0.50%) |
Oct 09, 2017 | 44.07 | 44.12 | 43.81 | 43.89 | 429,516 | -0.12(-0.28%) |
Oct 06, 2017 | 44.36 | 44.42 | 43.74 | 44.02 | 673,055 | -0.80(-1.79%) |
Oct 05, 2017 | 44.16 | 45.29 | 44.03 | 44.82 | 760,920 | +0.72(+1.64%) |
Oct 04, 2017 | 43.51 | 44.15 | 43.20 | 44.09 | 1,070,125 | +0.68(+1.57%) |
Oct 03, 2017 | 42.99 | 43.58 | 42.52 | 43.41 | 897,302 | +0.49(+1.14%) |