Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.02 | 48.02 | 48.02 | 0 | -0.24(-0.50%) | |
Dec 28, 2017 | 47.37 | 48.62 | 47.25 | 48.26 | 345,153 | +0.85(+1.78%) |
Dec 27, 2017 | 47.13 | 47.68 | 47.13 | 47.41 | 146,585 | +0.24(+0.51%) |
Dec 26, 2017 | 47.57 | 47.98 | 47.17 | 47.17 | 99,688 | -0.28(-0.59%) |
Dec 22, 2017 | 47.49 | 47.98 | 47.41 | 47.45 | 109,667 | +0.12(+0.26%) |
Dec 21, 2017 | 48.14 | 48.18 | 47.25 | 47.33 | 152,184 | -0.80(-1.67%) |
Dec 20, 2017 | 48.70 | 49.06 | 48.06 | 48.14 | 170,441 | -0.60(-1.24%) |
Dec 19, 2017 | 50.19 | 50.67 | 48.66 | 48.74 | 265,050 | -1.57(-3.12%) |
Dec 18, 2017 | 51.52 | 52.00 | 49.87 | 50.31 | 410,089 | -2.05(-3.92%) |
Dec 15, 2017 | 51.56 | 52.65 | 51.56 | 52.36 | 551,869 | +0.80(+1.56%) |
Dec 14, 2017 | 51.92 | 52.08 | 51.36 | 51.56 | 132,636 | -0.36(-0.70%) |
Dec 13, 2017 | 51.52 | 52.24 | 51.46 | 51.92 | 180,891 | +0.40(+0.78%) |
Dec 12, 2017 | 52.69 | 53.12 | 51.44 | 51.52 | 171,664 | -1.09(-2.07%) |
Dec 11, 2017 | 54.01 | 54.26 | 52.08 | 52.61 | 334,606 | -1.49(-2.75%) |
Dec 08, 2017 | 54.42 | 54.66 | 53.99 | 54.09 | 123,073 | +0.00(+0.00%) |
Dec 07, 2017 | 54.38 | 54.74 | 53.89 | 89,695 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.78 | 55.14 | 54.42 | 54.54 | 99,203 | -0.24(-0.44%) |
Dec 05, 2017 | 55.42 | 55.42 | 54.54 | 54.78 | 128,844 | -0.56(-1.02%) |
Dec 04, 2017 | 55.26 | 55.26 | 54.94 | 55.34 | 140,244 | +0.28(+0.51%) |
Dec 01, 2017 | 55.83 | 55.83 | 54.46 | 55.06 | 160,026 | -0.60(-1.08%) |
Nov 30, 2017 | 55.30 | 55.95 | 55.22 | 55.66 | 172,540 | +0.48(+0.88%) |
Nov 29, 2017 | 54.54 | 55.78 | 54.01 | 55.18 | 134,395 | +0.60(+1.11%) |
Nov 28, 2017 | 53.85 | 54.74 | 53.77 | 54.58 | 104,845 | +0.68(+1.27%) |
Nov 27, 2017 | 53.61 | 54.30 | 53.49 | 53.89 | 99,381 | +0.24(+0.45%) |
Nov 24, 2017 | 53.57 | 53.73 | 53.14 | 53.65 | 67,009 | -0.08(-0.15%) |
Nov 22, 2017 | 53.93 | 54.09 | 53.53 | 53.73 | 109,275 | -0.24(-0.45%) |
Nov 21, 2017 | 53.29 | 54.30 | 53.25 | 53.97 | 173,995 | +0.72(+1.36%) |
Nov 20, 2017 | 53.69 | 53.81 | 53.09 | 53.25 | 142,864 | -0.44(-0.82%) |
Nov 17, 2017 | 53.89 | 54.01 | 53.13 | 53.69 | 286,124 | -0.44(-0.82%) |
Nov 16, 2017 | 54.13 | 54.38 | 53.89 | 54.13 | 164,731 | +0.00(+0.00%) |
Nov 15, 2017 | 54.78 | 54.98 | 54.13 | 54.13 | 141,216 | -0.60(-1.10%) |
Nov 14, 2017 | 53.49 | 54.86 | 53.49 | 54.74 | 128,591 | +1.09(+2.03%) |
Nov 13, 2017 | 53.53 | 54.01 | 53.29 | 53.65 | 162,998 | +0.08(+0.15%) |
Nov 10, 2017 | 53.45 | 54.01 | 53.33 | 53.57 | 103,958 | -0.16(-0.30%) |
Nov 09, 2017 | 53.89 | 53.97 | 53.29 | 53.73 | 115,238 | -0.20(-0.37%) |
Nov 08, 2017 | 53.45 | 53.97 | 53.01 | 53.93 | 90,895 | +0.36(+0.68%) |
Nov 07, 2017 | 53.21 | 53.81 | 53.17 | 53.57 | 154,665 | +0.40(+0.76%) |
Nov 06, 2017 | 53.69 | 53.89 | 53.01 | 53.17 | 171,076 | -0.48(-0.90%) |
Nov 03, 2017 | 52.48 | 53.73 | 52.48 | 53.65 | 127,094 | +0.44(+0.83%) |
Nov 02, 2017 | 52.85 | 53.49 | 52.65 | 53.21 | 126,903 | +0.28(+0.53%) |
Nov 01, 2017 | 53.57 | 53.61 | 52.44 | 52.93 | 111,105 | -0.48(-0.90%) |
Oct 31, 2017 | 53.05 | 53.57 | 52.84 | 53.41 | 167,471 | +0.44(+0.84%) |
Oct 30, 2017 | 53.41 | 53.41 | 52.52 | 52.97 | 104,825 | -0.85(-1.57%) |
Oct 27, 2017 | 53.29 | 53.89 | 52.93 | 53.81 | 126,006 | +0.56(+1.06%) |
Oct 26, 2017 | 53.25 | 53.69 | 53.02 | 53.25 | 94,149 | +0.24(+0.46%) |
Oct 25, 2017 | 52.85 | 53.21 | 52.20 | 53.01 | 138,480 | +0.00(+0.00%) |
Oct 24, 2017 | 53.41 | 53.65 | 52.69 | 53.01 | 137,901 | -0.64(-1.20%) |
Oct 23, 2017 | 53.57 | 53.75 | 53.21 | 53.65 | 107,756 | +0.12(+0.23%) |
Oct 20, 2017 | 53.85 | 53.93 | 53.29 | 53.53 | 92,628 | -0.16(-0.30%) |
Oct 19, 2017 | 53.33 | 53.77 | 53.21 | 53.69 | 129,975 | +0.36(+0.68%) |
Oct 18, 2017 | 52.85 | 53.45 | 52.64 | 53.33 | 71,962 | +0.52(+0.99%) |
Oct 17, 2017 | 52.73 | 53.05 | 52.56 | 52.81 | 93,205 | +0.08(+0.15%) |
Oct 16, 2017 | 52.81 | 53.09 | 52.52 | 52.73 | 90,854 | -0.04(-0.08%) |
Oct 13, 2017 | 53.29 | 53.45 | 52.73 | 52.77 | 105,098 | -0.36(-0.68%) |
Oct 12, 2017 | 52.93 | 53.41 | 52.61 | 53.13 | 144,810 | +0.20(+0.38%) |
Oct 11, 2017 | 52.52 | 53.35 | 52.52 | 52.93 | 110,899 | +0.48(+0.92%) |
Oct 10, 2017 | 52.32 | 52.52 | 52.24 | 52.44 | 116,681 | +0.32(+0.62%) |
Oct 09, 2017 | 51.88 | 52.52 | 51.84 | 52.12 | 142,568 | -0.08(-0.15%) |
Oct 06, 2017 | 52.20 | 52.44 | 51.92 | 52.20 | 111,942 | -0.12(-0.23%) |
Oct 05, 2017 | 52.36 | 52.50 | 52.04 | 52.32 | 91,966 | +0.04(+0.08%) |
Oct 04, 2017 | 52.16 | 52.48 | 51.84 | 52.28 | 127,498 | +0.16(+0.31%) |
Oct 03, 2017 | 52.08 | 52.24 | 51.74 | 52.12 | 187,769 | +0.00(+0.00%) |