Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.40 | 47.40 | 47.40 | 0 | -1.35(-2.77%) | |
Dec 28, 2017 | 48.00 | 48.85 | 47.70 | 48.75 | 303,802 | +0.80(+1.67%) |
Dec 27, 2017 | 48.00 | 48.99 | 47.10 | 47.95 | 439,453 | +0.15(+0.31%) |
Dec 26, 2017 | 47.50 | 48.70 | 47.00 | 47.80 | 389,412 | +0.00(+0.00%) |
Dec 22, 2017 | 46.10 | 49.25 | 46.10 | 47.80 | 569,171 | +2.25(+4.94%) |
Dec 21, 2017 | 44.95 | 45.95 | 44.17 | 45.55 | 342,389 | +1.00(+2.24%) |
Dec 20, 2017 | 43.90 | 44.73 | 42.85 | 44.55 | 484,226 | +1.20(+2.77%) |
Dec 19, 2017 | 43.65 | 44.10 | 42.95 | 43.35 | 510,682 | +0.00(+0.00%) |
Dec 18, 2017 | 42.80 | 43.50 | 42.00 | 43.35 | 529,441 | +0.95(+2.24%) |
Dec 15, 2017 | 41.80 | 43.50 | 40.74 | 42.40 | 2,858,243 | +0.45(+1.07%) |
Dec 14, 2017 | 43.70 | 44.23 | 41.25 | 41.95 | 728,285 | -2.20(-4.98%) |
Dec 13, 2017 | 43.95 | 45.15 | 43.50 | 44.15 | 876,746 | +0.45(+1.03%) |
Dec 12, 2017 | 45.25 | 45.58 | 43.45 | 43.70 | 689,263 | -1.35(-3.00%) |
Dec 11, 2017 | 46.00 | 47.35 | 44.85 | 45.05 | 612,774 | -1.35(-2.91%) |
Dec 08, 2017 | 45.35 | 47.10 | 45.35 | 46.40 | 662,827 | +1.15(+2.54%) |
Dec 07, 2017 | 45.10 | 45.65 | 44.45 | 45.25 | 742,638 | +0.40(+0.89%) |
Dec 06, 2017 | 45.00 | 45.30 | 44.30 | 44.85 | 466,090 | +0.40(+0.90%) |
Dec 05, 2017 | 44.50 | 46.40 | 44.40 | 44.45 | 343,325 | -0.05(-0.11%) |
Dec 04, 2017 | 47.50 | 48.40 | 44.35 | 44.50 | 451,259 | -2.65(-5.62%) |
Dec 01, 2017 | 47.60 | 47.73 | 46.95 | 47.15 | 481,175 | -0.35(-0.74%) |
Nov 30, 2017 | 46.90 | 47.85 | 46.80 | 47.50 | 610,386 | +0.55(+1.17%) |
Nov 29, 2017 | 47.45 | 48.65 | 46.45 | 46.95 | 379,176 | -0.35(-0.74%) |
Nov 28, 2017 | 47.20 | 48.05 | 46.20 | 47.30 | 341,058 | +0.15(+0.32%) |
Nov 27, 2017 | 47.95 | 48.25 | 47.00 | 47.15 | 386,446 | -0.35(-0.74%) |
Nov 24, 2017 | 47.40 | 47.85 | 46.80 | 47.50 | 133,092 | +0.15(+0.32%) |
Nov 22, 2017 | 48.10 | 48.10 | 47.10 | 47.35 | 275,599 | -0.45(-0.94%) |
Nov 21, 2017 | 48.10 | 49.25 | 47.60 | 47.80 | 315,459 | +0.25(+0.53%) |
Nov 20, 2017 | 46.85 | 47.80 | 46.20 | 47.55 | 385,023 | +0.67(+1.44%) |
Nov 17, 2017 | 46.65 | 47.55 | 45.65 | 46.88 | 485,681 | -0.23(-0.48%) |
Nov 16, 2017 | 45.35 | 48.00 | 45.10 | 47.10 | 767,949 | +2.05(+4.55%) |
Nov 15, 2017 | 43.50 | 45.70 | 43.50 | 45.05 | 809,992 | +0.20(+0.45%) |
Nov 14, 2017 | 46.15 | 46.15 | 43.35 | 44.85 | 981,290 | -1.35(-2.92%) |
Nov 13, 2017 | 47.25 | 47.25 | 45.25 | 46.20 | 686,077 | -0.92(-1.96%) |
Nov 10, 2017 | 47.60 | 49.02 | 46.35 | 47.12 | 754,530 | -1.12(-2.33%) |
Nov 09, 2017 | 53.00 | 53.00 | 40.85 | 48.25 | 2,015,888 | -5.80(-10.73%) |
Nov 08, 2017 | 54.00 | 55.45 | 53.20 | 54.05 | 644,434 | +0.15(+0.28%) |
Nov 07, 2017 | 55.70 | 55.80 | 53.67 | 53.90 | 344,990 | -1.90(-3.41%) |
Nov 06, 2017 | 56.10 | 56.33 | 54.70 | 55.80 | 388,086 | +0.05(+0.09%) |
Nov 03, 2017 | 54.90 | 56.40 | 54.90 | 55.75 | 370,430 | +0.75(+1.36%) |
Nov 02, 2017 | 54.80 | 55.75 | 53.80 | 55.00 | 299,827 | +0.05(+0.09%) |
Nov 01, 2017 | 56.05 | 57.00 | 54.60 | 54.95 | 322,175 | -0.90(-1.61%) |
Oct 31, 2017 | 56.40 | 56.80 | 55.10 | 55.85 | 435,509 | -0.25(-0.45%) |
Oct 30, 2017 | 55.65 | 57.65 | 55.25 | 56.10 | 535,309 | +0.20(+0.36%) |
Oct 27, 2017 | 54.25 | 55.90 | 53.70 | 55.90 | 495,089 | +1.70(+3.14%) |
Oct 26, 2017 | 53.55 | 55.30 | 53.30 | 54.20 | 462,371 | +0.20(+0.37%) |
Oct 25, 2017 | 54.95 | 55.70 | 53.75 | 54.00 | 341,815 | -0.65(-1.19%) |
Oct 24, 2017 | 54.30 | 56.00 | 54.05 | 54.65 | 448,728 | +0.45(+0.83%) |
Oct 23, 2017 | 55.20 | 55.55 | 54.02 | 54.20 | 433,710 | -0.45(-0.82%) |
Oct 20, 2017 | 54.85 | 55.20 | 53.60 | 54.65 | 768,323 | +0.50(+0.92%) |
Oct 19, 2017 | 54.25 | 54.70 | 53.05 | 54.15 | 502,343 | -0.90(-1.63%) |
Oct 18, 2017 | 56.00 | 56.50 | 55.00 | 55.05 | 371,377 | -0.25(-0.45%) |
Oct 17, 2017 | 54.60 | 55.85 | 53.91 | 55.30 | 431,511 | +0.80(+1.47%) |
Oct 16, 2017 | 55.00 | 56.02 | 54.10 | 54.50 | 319,304 | -0.25(-0.46%) |
Oct 13, 2017 | 55.50 | 56.20 | 54.60 | 54.75 | 409,180 | -1.08(-1.93%) |
Oct 12, 2017 | 56.05 | 57.45 | 55.58 | 55.83 | 582,376 | -0.62(-1.11%) |
Oct 11, 2017 | 55.00 | 56.95 | 54.96 | 56.45 | 741,758 | +1.30(+2.36%) |
Oct 10, 2017 | 55.00 | 55.15 | 53.87 | 55.15 | 555,643 | +0.05(+0.09%) |
Oct 09, 2017 | 55.20 | 55.90 | 54.40 | 55.10 | 441,897 | -0.10(-0.18%) |
Oct 06, 2017 | 56.00 | 56.00 | 54.12 | 55.20 | 723,955 | -1.50(-2.65%) |
Oct 05, 2017 | 58.15 | 58.62 | 55.90 | 56.70 | 1,214,265 | -3.40(-5.66%) |
Oct 04, 2017 | 56.45 | 60.15 | 55.95 | 60.10 | 2,814,728 | +4.05(+7.23%) |
Oct 03, 2017 | 55.65 | 56.15 | 55.00 | 56.05 | 508,121 | +0.40(+0.72%) |