Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.71 | 52.71 | 52.71 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 53.14 | 53.53 | 52.34 | 52.66 | 185,911 | -0.40(-0.75%) |
Dec 27, 2017 | 53.52 | 54.19 | 52.63 | 53.06 | 123,180 | -0.47(-0.88%) |
Dec 26, 2017 | 53.23 | 54.36 | 53.23 | 53.53 | 178,722 | +0.26(+0.49%) |
Dec 22, 2017 | 53.68 | 54.03 | 52.66 | 53.27 | 141,668 | -0.47(-0.87%) |
Dec 21, 2017 | 52.31 | 54.52 | 52.16 | 53.74 | 437,809 | +1.49(+2.85%) |
Dec 20, 2017 | 53.31 | 53.56 | 52.07 | 52.25 | 164,952 | -0.77(-1.45%) |
Dec 19, 2017 | 51.87 | 53.64 | 51.87 | 53.02 | 358,382 | +0.94(+1.80%) |
Dec 18, 2017 | 54.92 | 56.25 | 51.16 | 52.08 | 728,379 | -3.23(-5.84%) |
Dec 15, 2017 | 54.60 | 56.20 | 54.38 | 55.31 | 1,036,643 | +0.93(+1.71%) |
Dec 14, 2017 | 55.10 | 55.31 | 53.83 | 54.38 | 204,254 | -0.47(-0.86%) |
Dec 13, 2017 | 52.75 | 55.05 | 52.75 | 54.85 | 438,644 | +2.25(+4.28%) |
Dec 12, 2017 | 52.71 | 53.42 | 52.44 | 52.60 | 183,915 | -0.11(-0.21%) |
Dec 11, 2017 | 54.05 | 54.05 | 52.25 | 52.71 | 248,106 | -1.14(-2.12%) |
Dec 08, 2017 | 54.68 | 55.93 | 53.49 | 53.85 | 428,618 | -0.68(-1.25%) |
Dec 07, 2017 | 52.81 | 55.59 | 52.81 | 54.53 | 408,848 | +1.57(+2.96%) |
Dec 06, 2017 | 52.60 | 53.81 | 52.00 | 52.96 | 573,865 | +0.31(+0.59%) |
Dec 05, 2017 | 53.95 | 54.29 | 52.62 | 52.65 | 366,543 | -1.51(-2.79%) |
Dec 04, 2017 | 53.25 | 56.02 | 53.24 | 54.16 | 669,446 | +1.29(+2.44%) |
Dec 01, 2017 | 53.83 | 53.89 | 52.03 | 52.87 | 422,482 | -1.13(-2.09%) |
Nov 30, 2017 | 54.13 | 54.35 | 53.23 | 54.00 | 508,521 | -0.06(-0.11%) |
Nov 29, 2017 | 52.42 | 54.16 | 52.42 | 54.06 | 544,444 | +1.51(+2.87%) |
Nov 28, 2017 | 53.71 | 54.35 | 52.12 | 52.55 | 603,354 | -0.99(-1.85%) |
Nov 27, 2017 | 56.12 | 56.50 | 53.46 | 53.54 | 499,733 | -2.58(-4.60%) |
Nov 24, 2017 | 56.44 | 56.60 | 55.42 | 56.12 | 243,275 | -0.25(-0.44%) |
Nov 22, 2017 | 55.65 | 57.91 | 55.65 | 56.37 | 236,449 | +1.40(+2.55%) |
Nov 21, 2017 | 52.86 | 55.00 | 52.19 | 54.97 | 494,371 | +2.29(+4.35%) |
Nov 20, 2017 | 55.02 | 55.02 | 52.60 | 52.68 | 536,416 | -2.33(-4.24%) |
Nov 17, 2017 | 55.76 | 55.98 | 54.19 | 55.01 | 500,025 | -0.84(-1.50%) |
Nov 16, 2017 | 57.40 | 57.69 | 53.43 | 55.85 | 729,699 | -0.37(-0.66%) |
Nov 15, 2017 | 57.04 | 57.31 | 56.15 | 56.22 | 265,713 | -1.19(-2.07%) |
Nov 14, 2017 | 56.21 | 57.78 | 55.88 | 57.41 | 207,807 | +1.11(+1.97%) |
Nov 13, 2017 | 56.02 | 56.78 | 54.99 | 56.30 | 259,897 | +0.05(+0.09%) |
Nov 10, 2017 | 56.56 | 56.80 | 56.08 | 56.25 | 310,962 | -0.14(-0.25%) |
Nov 09, 2017 | 57.00 | 57.48 | 55.01 | 56.39 | 641,220 | -2.10(-3.59%) |
Nov 08, 2017 | 57.23 | 61.78 | 57.23 | 58.49 | 979,939 | +3.30(+5.98%) |
Nov 07, 2017 | 56.00 | 56.09 | 54.29 | 55.19 | 496,001 | -0.64(-1.15%) |
Nov 06, 2017 | 54.35 | 56.50 | 54.31 | 55.83 | 490,228 | +1.03(+1.88%) |
Nov 03, 2017 | 53.50 | 54.89 | 52.54 | 54.80 | 531,313 | +1.65(+3.10%) |
Nov 02, 2017 | 51.99 | 55.39 | 51.30 | 53.15 | 1,917,316 | +6.70(+14.42%) |
Nov 01, 2017 | 47.87 | 48.14 | 45.60 | 46.45 | 501,952 | -1.66(-3.45%) |
Oct 31, 2017 | 48.05 | 48.71 | 47.23 | 48.11 | 268,889 | +0.07(+0.15%) |
Oct 30, 2017 | 50.50 | 50.50 | 47.84 | 48.04 | 317,515 | -2.23(-4.44%) |
Oct 27, 2017 | 49.35 | 50.35 | 49.10 | 50.27 | 363,793 | +0.92(+1.86%) |
Oct 26, 2017 | 49.48 | 50.27 | 49.48 | 49.35 | 306,612 | -0.12(-0.24%) |
Oct 25, 2017 | 50.99 | 51.46 | 46.95 | 49.47 | 690,865 | -0.07(-0.14%) |
Oct 24, 2017 | 49.88 | 50.73 | 49.11 | 49.54 | 322,209 | -0.19(-0.38%) |
Oct 23, 2017 | 50.19 | 50.32 | 49.57 | 49.73 | 229,630 | -0.54(-1.07%) |
Oct 20, 2017 | 49.98 | 50.89 | 47.01 | 50.27 | 211,998 | +0.62(+1.25%) |
Oct 19, 2017 | 49.25 | 49.76 | 48.50 | 49.65 | 261,506 | +0.40(+0.81%) |
Oct 18, 2017 | 48.75 | 49.34 | 47.77 | 49.25 | 253,004 | +0.70(+1.44%) |
Oct 17, 2017 | 48.13 | 48.89 | 47.77 | 48.55 | 227,471 | +0.54(+1.12%) |
Oct 16, 2017 | 47.50 | 48.56 | 47.35 | 48.01 | 375,136 | +0.21(+0.44%) |
Oct 13, 2017 | 47.80 | 48.13 | 47.56 | 47.80 | 323,474 | -0.20(-0.42%) |
Oct 12, 2017 | 48.63 | 48.84 | 47.27 | 48.00 | 631,925 | -0.63(-1.30%) |
Oct 11, 2017 | 47.90 | 48.96 | 47.90 | 48.63 | 437,165 | +0.86(+1.80%) |
Oct 10, 2017 | 48.97 | 49.13 | 47.40 | 47.77 | 917,319 | -1.14(-2.33%) |
Oct 09, 2017 | 51.90 | 51.90 | 48.48 | 48.91 | 585,777 | -3.84(-7.28%) |
Oct 06, 2017 | 53.38 | 53.65 | 52.47 | 52.75 | 197,681 | -0.72(-1.35%) |
Oct 05, 2017 | 53.74 | 54.13 | 52.17 | 53.47 | 230,414 | -0.03(-0.06%) |
Oct 04, 2017 | 54.31 | 55.00 | 53.34 | 53.50 | 184,942 | -0.63(-1.16%) |
Oct 03, 2017 | 56.04 | 56.04 | 52.90 | 54.13 | 778,166 | -1.91(-3.41%) |