Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.30 | 50.30 | 50.30 | 0 | -0.42(-0.83%) | |
Dec 28, 2017 | 50.89 | 51.13 | 50.20 | 50.72 | 605,208 | -0.16(-0.31%) |
Dec 27, 2017 | 50.76 | 51.44 | 50.69 | 50.88 | 434,216 | +0.15(+0.30%) |
Dec 26, 2017 | 50.73 | 51.28 | 50.42 | 50.73 | 420,730 | -0.13(-0.26%) |
Dec 22, 2017 | 51.40 | 51.75 | 50.31 | 50.86 | 643,776 | -0.54(-1.05%) |
Dec 21, 2017 | 50.45 | 51.71 | 50.30 | 51.40 | 608,959 | +0.67(+1.32%) |
Dec 20, 2017 | 51.50 | 51.74 | 50.21 | 50.73 | 691,641 | -0.20(-0.39%) |
Dec 19, 2017 | 52.15 | 52.21 | 50.40 | 50.93 | 942,842 | -1.36(-2.60%) |
Dec 18, 2017 | 52.92 | 52.92 | 52.07 | 52.29 | 658,149 | -0.14(-0.27%) |
Dec 15, 2017 | 52.06 | 52.95 | 51.10 | 52.43 | 1,534,212 | +0.87(+1.69%) |
Dec 14, 2017 | 53.69 | 53.80 | 51.38 | 51.56 | 892,241 | -2.01(-3.75%) |
Dec 13, 2017 | 53.28 | 54.18 | 53.05 | 53.57 | 631,280 | +0.22(+0.41%) |
Dec 12, 2017 | 53.07 | 54.35 | 52.65 | 53.35 | 648,879 | +0.21(+0.40%) |
Dec 11, 2017 | 55.15 | 56.10 | 53.10 | 53.14 | 1,077,394 | -1.46(-2.67%) |
Dec 08, 2017 | 54.42 | 54.92 | 53.77 | 54.60 | 609,286 | +0.67(+1.24%) |
Dec 07, 2017 | 52.23 | 54.10 | 52.01 | 53.93 | 626,305 | +1.39(+2.65%) |
Dec 06, 2017 | 52.34 | 53.10 | 50.87 | 52.54 | 901,551 | +0.08(+0.15%) |
Dec 05, 2017 | 52.56 | 54.25 | 52.10 | 52.46 | 749,479 | +0.20(+0.38%) |
Dec 04, 2017 | 56.94 | 57.81 | 52.00 | 52.26 | 1,246,522 | -4.67(-8.20%) |
Dec 01, 2017 | 55.19 | 57.63 | 54.88 | 56.93 | 1,149,632 | +1.44(+2.60%) |
Nov 30, 2017 | 53.55 | 56.04 | 53.36 | 55.49 | 1,252,771 | +2.42(+4.56%) |
Nov 29, 2017 | 53.01 | 53.30 | 52.30 | 53.07 | 794,967 | +0.14(+0.26%) |
Nov 28, 2017 | 52.75 | 52.91 | 51.78 | 52.93 | 1,354,083 | +0.45(+0.86%) |
Nov 27, 2017 | 54.37 | 54.37 | 52.14 | 52.48 | 972,582 | -2.05(-3.76%) |
Nov 24, 2017 | 54.50 | 55.71 | 54.13 | 54.53 | 255,033 | +0.19(+0.35%) |
Nov 22, 2017 | 54.74 | 55.00 | 53.93 | 54.34 | 347,462 | -0.18(-0.33%) |
Nov 21, 2017 | 54.03 | 54.83 | 53.43 | 54.52 | 476,448 | +0.78(+1.45%) |
Nov 20, 2017 | 54.11 | 54.13 | 53.14 | 53.74 | 683,688 | -0.41(-0.76%) |
Nov 17, 2017 | 54.23 | 54.74 | 53.85 | 54.15 | 416,997 | -0.21(-0.39%) |
Nov 16, 2017 | 54.29 | 54.89 | 52.88 | 54.36 | 701,065 | +0.71(+1.32%) |
Nov 15, 2017 | 53.56 | 54.23 | 52.00 | 53.65 | 909,080 | +0.12(+0.22%) |
Nov 14, 2017 | 54.60 | 54.76 | 51.81 | 53.53 | 1,084,692 | -1.31(-2.39%) |
Nov 13, 2017 | 55.39 | 55.85 | 54.81 | 54.84 | 527,268 | -1.04(-1.86%) |
Nov 10, 2017 | 54.74 | 55.98 | 54.55 | 55.88 | 699,462 | +0.76(+1.38%) |
Nov 09, 2017 | 54.46 | 55.22 | 54.19 | 55.12 | 793,190 | +0.36(+0.66%) |
Nov 08, 2017 | 52.63 | 56.48 | 52.55 | 54.76 | 1,690,468 | +2.46(+4.70%) |
Nov 07, 2017 | 52.01 | 52.90 | 51.05 | 52.30 | 1,545,299 | -1.95(-3.59%) |
Nov 06, 2017 | 54.29 | 55.18 | 53.43 | 54.25 | 1,114,328 | +0.09(+0.17%) |
Nov 03, 2017 | 52.00 | 54.79 | 52.00 | 54.16 | 1,778,912 | +2.34(+4.52%) |
Nov 02, 2017 | 55.62 | 55.62 | 51.20 | 51.82 | 3,042,142 | -5.94(-10.28%) |
Nov 01, 2017 | 57.32 | 58.80 | 57.11 | 57.76 | 1,305,284 | +0.65(+1.14%) |
Oct 31, 2017 | 58.28 | 59.62 | 57.01 | 57.11 | 1,289,030 | -1.20(-2.06%) |
Oct 30, 2017 | 56.44 | 58.78 | 56.22 | 58.31 | 1,284,072 | +1.91(+3.39%) |
Oct 27, 2017 | 54.23 | 56.43 | 53.87 | 56.40 | 1,483,919 | +2.08(+3.83%) |
Oct 26, 2017 | 53.96 | 54.85 | 53.11 | 54.32 | 1,264,066 | +0.30(+0.56%) |
Oct 25, 2017 | 54.83 | 55.54 | 53.34 | 54.02 | 1,560,003 | -0.99(-1.80%) |
Oct 24, 2017 | 58.14 | 58.50 | 54.07 | 55.01 | 6,253,376 | -7.79(-12.40%) |
Oct 23, 2017 | 64.43 | 64.90 | 62.54 | 62.80 | 1,262,657 | -1.59(-2.47%) |
Oct 20, 2017 | 63.72 | 65.51 | 63.50 | 64.39 | 1,631,810 | +0.73(+1.15%) |
Oct 19, 2017 | 63.67 | 63.84 | 62.26 | 63.66 | 1,607,666 | -0.23(-0.36%) |
Oct 18, 2017 | 64.00 | 65.41 | 63.41 | 63.89 | 1,839,022 | +0.04(+0.06%) |
Oct 17, 2017 | 61.40 | 64.19 | 61.40 | 63.85 | 1,988,822 | +2.70(+4.42%) |
Oct 16, 2017 | 59.03 | 63.20 | 58.95 | 61.15 | 2,409,929 | +2.05(+3.47%) |
Oct 13, 2017 | 58.00 | 61.08 | 57.82 | 59.10 | 1,958,343 | +1.37(+2.37%) |
Oct 12, 2017 | 57.47 | 58.37 | 56.78 | 57.73 | 1,152,590 | +0.42(+0.73%) |
Oct 11, 2017 | 55.89 | 57.55 | 55.41 | 57.31 | 1,028,340 | +1.47(+2.63%) |
Oct 10, 2017 | 55.09 | 55.86 | 55.01 | 55.84 | 561,046 | +0.72(+1.31%) |
Oct 09, 2017 | 55.43 | 55.87 | 54.90 | 55.12 | 535,920 | -0.43(-0.77%) |
Oct 06, 2017 | 55.49 | 56.19 | 55.03 | 55.55 | 689,199 | -0.46(-0.82%) |
Oct 05, 2017 | 54.51 | 56.46 | 54.51 | 56.01 | 1,006,260 | +1.70(+3.13%) |
Oct 04, 2017 | 52.69 | 54.70 | 52.05 | 54.31 | 861,036 | +1.62(+3.07%) |
Oct 03, 2017 | 52.81 | 53.04 | 51.90 | 52.69 | 899,301 | -0.22(-0.42%) |