Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.99 | 51.99 | 51.99 | 0 | -0.49(-0.93%) | |
Dec 28, 2017 | 52.38 | 52.92 | 51.94 | 52.48 | 113,568 | +0.13(+0.24%) |
Dec 27, 2017 | 52.50 | 53.18 | 52.11 | 52.35 | 109,538 | -0.29(-0.56%) |
Dec 26, 2017 | 52.64 | 52.94 | 52.35 | 52.64 | 102,031 | +0.05(+0.09%) |
Dec 22, 2017 | 53.38 | 53.38 | 52.55 | 52.60 | 149,469 | -0.64(-1.19%) |
Dec 21, 2017 | 51.72 | 53.38 | 51.40 | 53.23 | 219,090 | +1.96(+3.81%) |
Dec 20, 2017 | 51.32 | 51.76 | 50.98 | 51.28 | 180,240 | +0.49(+0.96%) |
Dec 19, 2017 | 53.62 | 53.62 | 50.25 | 50.79 | 475,370 | -2.54(-4.77%) |
Dec 18, 2017 | 52.01 | 53.50 | 51.91 | 53.33 | 222,395 | +1.86(+3.61%) |
Dec 15, 2017 | 50.88 | 52.20 | 49.37 | 51.47 | 725,327 | +0.49(+0.96%) |
Dec 14, 2017 | 51.52 | 51.86 | 50.59 | 50.98 | 305,873 | -0.34(-0.67%) |
Dec 13, 2017 | 51.81 | 51.98 | 51.03 | 51.32 | 243,860 | -0.44(-0.85%) |
Dec 12, 2017 | 52.69 | 52.96 | 51.67 | 51.76 | 334,621 | -0.88(-1.67%) |
Dec 11, 2017 | 51.52 | 52.69 | 51.32 | 52.64 | 329,307 | +1.32(+2.57%) |
Dec 08, 2017 | 50.84 | 52.25 | 50.69 | 51.32 | 332,354 | +0.83(+1.65%) |
Dec 07, 2017 | 50.01 | 51.03 | 49.93 | 50.49 | 263,927 | +0.24(+0.49%) |
Dec 06, 2017 | 49.57 | 50.35 | 49.17 | 50.25 | 190,874 | +0.44(+0.88%) |
Dec 05, 2017 | 50.15 | 50.84 | 49.47 | 49.81 | 264,606 | -0.34(-0.68%) |
Dec 04, 2017 | 50.49 | 51.32 | 49.96 | 50.15 | 212,837 | +0.49(+0.98%) |
Dec 01, 2017 | 50.79 | 51.28 | 49.47 | 49.66 | 378,675 | -1.22(-2.40%) |
Nov 30, 2017 | 50.64 | 51.76 | 50.15 | 50.88 | 301,542 | +0.44(+0.87%) |
Nov 29, 2017 | 49.81 | 50.64 | 49.81 | 50.44 | 250,504 | +0.78(+1.57%) |
Nov 28, 2017 | 48.64 | 49.86 | 48.15 | 49.66 | 252,702 | +1.12(+2.32%) |
Nov 27, 2017 | 48.93 | 48.93 | 48.20 | 48.54 | 384,917 | -0.34(-0.70%) |
Nov 24, 2017 | 49.22 | 49.22 | 48.34 | 48.88 | 178,467 | -0.39(-0.79%) |
Nov 22, 2017 | 50.54 | 50.69 | 49.17 | 49.27 | 209,157 | -0.98(-1.95%) |
Nov 21, 2017 | 49.71 | 50.44 | 49.47 | 50.25 | 301,391 | +0.73(+1.48%) |
Nov 20, 2017 | 49.13 | 49.86 | 48.88 | 49.52 | 276,546 | +0.34(+0.70%) |
Nov 17, 2017 | 48.34 | 49.27 | 47.81 | 49.17 | 246,992 | +0.68(+1.41%) |
Nov 16, 2017 | 47.27 | 48.73 | 47.27 | 48.49 | 351,773 | +1.47(+3.12%) |
Nov 15, 2017 | 46.24 | 47.37 | 45.89 | 47.02 | 364,935 | +0.44(+0.94%) |
Nov 14, 2017 | 44.87 | 46.68 | 44.73 | 46.58 | 418,156 | +1.66(+3.70%) |
Nov 13, 2017 | 44.97 | 45.12 | 44.63 | 44.92 | 262,010 | +0.05(+0.11%) |
Nov 10, 2017 | 44.77 | 45.31 | 44.73 | 44.87 | 354,640 | +0.10(+0.22%) |
Nov 09, 2017 | 44.68 | 45.36 | 44.53 | 44.77 | 150,055 | -0.39(-0.87%) |
Nov 08, 2017 | 45.46 | 45.46 | 44.75 | 45.17 | 274,769 | -0.29(-0.65%) |
Nov 07, 2017 | 46.14 | 46.14 | 45.17 | 45.46 | 279,532 | -0.49(-1.06%) |
Nov 06, 2017 | 44.97 | 46.44 | 44.97 | 45.95 | 384,689 | +1.22(+2.73%) |
Nov 03, 2017 | 45.65 | 45.75 | 44.58 | 44.73 | 349,010 | -0.98(-2.14%) |
Nov 02, 2017 | 45.85 | 46.24 | 45.46 | 45.70 | 252,417 | -0.29(-0.64%) |
Nov 01, 2017 | 46.53 | 46.63 | 45.41 | 46.00 | 271,429 | -0.05(-0.11%) |
Oct 31, 2017 | 45.80 | 46.58 | 45.36 | 46.05 | 378,254 | +0.64(+1.40%) |
Oct 30, 2017 | 44.38 | 45.70 | 44.14 | 45.41 | 415,883 | +0.78(+1.75%) |
Oct 27, 2017 | 45.07 | 45.65 | 44.09 | 44.63 | 378,627 | -0.39(-0.87%) |
Oct 26, 2017 | 43.89 | 47.37 | 43.51 | 45.02 | 776,634 | +2.79(+6.60%) |
Oct 25, 2017 | 43.75 | 43.89 | 41.89 | 42.23 | 551,249 | -1.96(-4.42%) |
Oct 24, 2017 | 43.85 | 44.48 | 43.36 | 44.19 | 442,956 | +0.44(+1.01%) |
Oct 23, 2017 | 44.97 | 45.12 | 43.65 | 43.75 | 273,478 | -1.37(-3.03%) |
Oct 20, 2017 | 44.87 | 45.41 | 44.77 | 45.12 | 251,711 | +0.78(+1.76%) |
Oct 19, 2017 | 44.73 | 45.17 | 43.60 | 44.33 | 232,605 | -0.78(-1.73%) |
Oct 18, 2017 | 45.70 | 45.70 | 44.82 | 45.12 | 195,022 | -0.20(-0.43%) |
Oct 17, 2017 | 44.87 | 45.95 | 44.87 | 45.31 | 375,753 | +0.64(+1.42%) |
Oct 16, 2017 | 45.65 | 45.65 | 44.14 | 44.68 | 379,679 | -0.93(-2.04%) |
Oct 13, 2017 | 45.61 | 45.80 | 45.31 | 45.61 | 268,150 | +0.34(+0.76%) |
Oct 12, 2017 | 44.77 | 45.56 | 44.53 | 45.26 | 533,949 | +0.29(+0.65%) |
Oct 11, 2017 | 44.82 | 45.02 | 44.33 | 44.97 | 394,262 | +0.24(+0.55%) |
Oct 10, 2017 | 45.17 | 45.95 | 44.58 | 44.73 | 348,948 | -0.54(-1.19%) |
Oct 09, 2017 | 45.07 | 45.43 | 44.97 | 45.26 | 248,639 | +0.20(+0.43%) |
Oct 06, 2017 | 45.36 | 45.56 | 44.87 | 45.07 | 401,502 | -0.34(-0.75%) |
Oct 05, 2017 | 45.75 | 45.80 | 45.12 | 45.41 | 307,223 | -0.34(-0.75%) |
Oct 04, 2017 | 45.85 | 46.14 | 45.31 | 45.75 | 711,308 | -0.15(-0.32%) |
Oct 03, 2017 | 44.04 | 46.53 | 43.99 | 45.90 | 481,536 | +1.71(+3.87%) |