Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.54 | 58.54 | 58.54 | 0 | +0.31(+0.53%) | |
Dec 28, 2017 | 57.94 | 58.43 | 57.93 | 58.23 | 25,268 | +2.90(+5.25%) |
Dec 27, 2017 | 54.60 | 55.35 | 54.60 | 55.32 | 28,187 | +2.39(+4.51%) |
Dec 26, 2017 | 52.94 | 53.03 | 52.59 | 52.94 | 8,717 | -0.56(-1.05%) |
Dec 22, 2017 | 52.61 | 53.50 | 52.61 | 53.50 | 11,834 | +1.48(+2.85%) |
Dec 21, 2017 | 51.94 | 53.31 | 51.71 | 52.02 | 30,831 | -2.63(-4.81%) |
Dec 20, 2017 | 55.58 | 55.58 | 54.54 | 54.65 | 7,741 | +0.32(+0.58%) |
Dec 19, 2017 | 55.37 | 55.37 | 53.91 | 54.33 | 17,100 | -0.54(-0.98%) |
Dec 18, 2017 | 54.60 | 55.48 | 54.60 | 54.87 | 23,437 | +0.83(+1.54%) |
Dec 15, 2017 | 53.82 | 54.86 | 53.82 | 54.04 | 19,782 | -0.19(-0.34%) |
Dec 14, 2017 | 54.96 | 55.13 | 54.23 | 54.23 | 12,519 | -1.03(-1.86%) |
Dec 13, 2017 | 54.55 | 55.90 | 54.31 | 55.25 | 26,957 | +2.36(+4.46%) |
Dec 12, 2017 | 52.40 | 52.89 | 52.20 | 52.89 | 8,367 | -0.69(-1.28%) |
Dec 11, 2017 | 53.23 | 53.59 | 53.15 | 53.58 | 20,907 | +0.52(+0.99%) |
Dec 08, 2017 | 52.87 | 53.14 | 52.33 | 53.05 | 12,804 | +0.49(+0.93%) |
Dec 07, 2017 | 51.78 | 52.66 | 51.52 | 52.57 | 18,118 | -0.04(-0.07%) |
Dec 06, 2017 | 53.04 | 53.04 | 52.07 | 52.60 | 38,099 | -2.98(-5.37%) |
Dec 05, 2017 | 55.68 | 56.36 | 55.59 | 55.59 | 16,788 | +0.56(+1.02%) |
Dec 04, 2017 | 55.59 | 55.59 | 54.94 | 55.02 | 10,117 | +0.84(+1.55%) |
Dec 01, 2017 | 53.51 | 54.53 | 53.33 | 54.18 | 19,606 | -0.06(-0.12%) |
Nov 30, 2017 | 54.10 | 55.23 | 54.10 | 54.25 | 35,583 | -2.59(-4.55%) |
Nov 29, 2017 | 57.98 | 58.27 | 56.58 | 56.83 | 28,016 | -1.27(-2.18%) |
Nov 28, 2017 | 58.22 | 58.36 | 57.30 | 58.10 | 38,570 | +2.42(+4.35%) |
Nov 27, 2017 | 56.90 | 56.96 | 55.49 | 55.68 | 54,872 | -4.43(-7.37%) |
Nov 24, 2017 | 60.21 | 60.52 | 59.98 | 60.10 | 9,542 | +0.13(+0.21%) |
Nov 22, 2017 | 59.65 | 60.01 | 59.13 | 59.98 | 14,257 | +0.76(+1.28%) |
Nov 21, 2017 | 58.77 | 59.73 | 58.77 | 59.22 | 28,030 | +1.74(+3.02%) |
Nov 20, 2017 | 56.99 | 57.49 | 56.94 | 57.48 | 14,356 | -0.04(-0.06%) |
Nov 17, 2017 | 57.53 | 57.75 | 56.85 | 57.52 | 29,192 | -0.76(-1.30%) |
Nov 16, 2017 | 57.72 | 58.50 | 56.82 | 58.28 | 20,470 | +4.07(+7.52%) |
Nov 15, 2017 | 53.79 | 54.23 | 53.42 | 54.20 | 15,588 | +1.14(+2.15%) |
Nov 14, 2017 | 53.33 | 53.70 | 52.98 | 53.06 | 7,559 | +0.12(+0.22%) |
Nov 13, 2017 | 52.42 | 53.24 | 52.27 | 52.95 | 9,328 | -0.47(-0.88%) |
Nov 10, 2017 | 53.52 | 53.87 | 53.06 | 53.42 | 9,106 | -0.69(-1.27%) |
Nov 09, 2017 | 53.92 | 54.17 | 52.57 | 54.10 | 33,166 | -2.41(-4.27%) |
Nov 08, 2017 | 55.91 | 57.36 | 55.91 | 56.52 | 13,185 | +1.63(+2.98%) |
Nov 07, 2017 | 55.77 | 55.85 | 54.39 | 54.88 | 22,766 | -1.87(-3.29%) |
Nov 06, 2017 | 56.31 | 56.76 | 56.31 | 56.75 | 15,638 | +0.32(+0.56%) |
Nov 03, 2017 | 56.94 | 56.94 | 56.04 | 56.43 | 14,653 | -0.38(-0.67%) |
Nov 02, 2017 | 56.53 | 56.81 | 56.07 | 56.81 | 11,564 | -0.82(-1.43%) |
Nov 01, 2017 | 57.05 | 58.59 | 57.05 | 57.64 | 30,615 | +3.39(+6.25%) |
Oct 31, 2017 | 54.14 | 54.62 | 54.14 | 54.25 | 17,463 | +2.96(+5.76%) |
Oct 30, 2017 | 51.42 | 51.58 | 50.71 | 51.29 | 8,752 | -0.75(-1.44%) |
Oct 27, 2017 | 50.50 | 52.04 | 50.25 | 52.04 | 15,704 | +2.70(+5.48%) |
Oct 26, 2017 | 50.01 | 50.01 | 49.34 | 49.34 | 6,613 | -0.67(-1.34%) |
Oct 25, 2017 | 50.66 | 50.66 | 49.43 | 50.01 | 10,714 | -0.31(-0.61%) |
Oct 24, 2017 | 50.41 | 50.75 | 49.91 | 50.32 | 10,738 | +0.85(+1.72%) |
Oct 23, 2017 | 50.26 | 50.26 | 49.47 | 49.47 | 17,306 | -0.47(-0.94%) |
Oct 20, 2017 | 49.70 | 50.15 | 49.69 | 49.94 | 8,075 | +1.09(+2.22%) |
Oct 19, 2017 | 48.20 | 48.85 | 47.90 | 48.85 | 12,860 | -0.86(-1.73%) |
Oct 18, 2017 | 49.26 | 50.07 | 49.26 | 49.71 | 10,499 | +0.32(+0.64%) |
Oct 17, 2017 | 49.65 | 49.65 | 49.24 | 49.39 | 11,076 | -0.25(-0.51%) |
Oct 16, 2017 | 50.19 | 50.27 | 49.35 | 49.65 | 34,953 | -0.98(-1.93%) |
Oct 13, 2017 | 50.28 | 50.78 | 49.99 | 50.62 | 19,410 | +1.19(+2.41%) |
Oct 12, 2017 | 49.27 | 49.62 | 49.27 | 49.43 | 9,653 | +0.96(+1.98%) |
Oct 11, 2017 | 47.84 | 48.67 | 47.84 | 48.47 | 19,868 | +1.46(+3.10%) |
Oct 10, 2017 | 46.85 | 47.26 | 46.58 | 47.01 | 17,979 | +1.73(+3.82%) |
Oct 09, 2017 | 45.29 | 45.37 | 44.98 | 45.28 | 20,508 | -0.24(-0.54%) |
Oct 06, 2017 | 45.20 | 45.74 | 44.84 | 45.53 | 19,378 | -0.42(-0.92%) |
Oct 05, 2017 | 45.15 | 46.29 | 45.14 | 45.95 | 15,508 | +1.03(+2.29%) |
Oct 04, 2017 | 44.47 | 44.92 | 44.45 | 44.92 | 13,368 | +0.17(+0.38%) |
Oct 03, 2017 | 44.39 | 44.92 | 44.39 | 44.75 | 16,041 | +0.77(+1.76%) |