Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.02 | 53.02 | 53.02 | 0 | -0.22(-0.41%) | |
Dec 28, 2017 | 53.24 | 53.81 | 53.11 | 53.24 | 419,135 | -0.04(-0.08%) |
Dec 27, 2017 | 53.24 | 53.64 | 52.80 | 53.29 | 302,056 | +0.04(+0.08%) |
Dec 26, 2017 | 52.10 | 53.29 | 51.84 | 53.24 | 296,601 | +1.14(+2.18%) |
Dec 22, 2017 | 51.80 | 52.15 | 51.18 | 52.10 | 603,748 | +0.48(+0.93%) |
Dec 21, 2017 | 51.89 | 52.32 | 51.40 | 51.62 | 697,880 | -0.26(-0.51%) |
Dec 20, 2017 | 51.67 | 52.06 | 51.45 | 51.89 | 876,360 | +0.61(+1.20%) |
Dec 19, 2017 | 50.62 | 51.40 | 50.62 | 51.27 | 574,787 | +0.61(+1.21%) |
Dec 18, 2017 | 50.79 | 51.47 | 50.44 | 50.66 | 652,577 | +0.44(+0.87%) |
Dec 15, 2017 | 50.35 | 50.70 | 50.05 | 50.22 | 683,569 | -0.04(-0.09%) |
Dec 14, 2017 | 50.27 | 50.97 | 49.87 | 50.27 | 951,578 | +0.39(+0.79%) |
Dec 13, 2017 | 48.91 | 50.74 | 48.74 | 49.87 | 1,422,244 | +1.18(+2.42%) |
Dec 12, 2017 | 46.74 | 49.17 | 46.60 | 48.70 | 1,147,843 | +2.26(+4.88%) |
Dec 11, 2017 | 46.30 | 46.69 | 46.21 | 46.43 | 283,215 | +0.22(+0.47%) |
Dec 08, 2017 | 46.65 | 46.82 | 46.21 | 46.21 | 254,791 | -0.04(-0.09%) |
Dec 07, 2017 | 45.99 | 47.00 | 45.60 | 46.26 | 549,613 | +0.44(+0.95%) |
Dec 06, 2017 | 46.87 | 47.61 | 45.73 | 45.82 | 763,635 | -1.48(-3.13%) |
Dec 05, 2017 | 46.95 | 48.00 | 46.91 | 47.30 | 535,382 | +0.26(+0.56%) |
Dec 04, 2017 | 47.61 | 47.95 | 47.04 | 47.04 | 580,376 | -0.13(-0.28%) |
Dec 01, 2017 | 46.60 | 47.32 | 46.45 | 47.17 | 953,542 | +0.78(+1.69%) |
Nov 30, 2017 | 45.56 | 46.74 | 45.38 | 46.39 | 836,758 | +1.00(+2.21%) |
Nov 29, 2017 | 44.51 | 45.56 | 44.47 | 45.38 | 511,788 | +0.83(+1.86%) |
Nov 28, 2017 | 44.82 | 45.34 | 44.43 | 44.56 | 704,411 | -0.17(-0.39%) |
Nov 27, 2017 | 45.60 | 46.00 | 44.56 | 44.73 | 545,123 | -0.74(-1.63%) |
Nov 24, 2017 | 45.60 | 46.60 | 45.30 | 45.47 | 270,272 | -0.04(-0.10%) |
Nov 22, 2017 | 45.52 | 45.69 | 45.17 | 45.52 | 250,230 | +0.26(+0.58%) |
Nov 21, 2017 | 44.47 | 45.47 | 44.25 | 45.25 | 473,810 | +1.18(+2.67%) |
Nov 20, 2017 | 43.90 | 44.17 | 43.88 | 44.08 | 301,615 | +0.13(+0.30%) |
Nov 17, 2017 | 43.69 | 44.34 | 43.38 | 43.95 | 518,709 | +0.30(+0.70%) |
Nov 16, 2017 | 43.25 | 44.03 | 43.25 | 43.64 | 349,201 | +0.61(+1.42%) |
Nov 15, 2017 | 43.64 | 43.64 | 42.45 | 43.03 | 824,241 | -0.83(-1.89%) |
Nov 14, 2017 | 44.34 | 44.73 | 43.71 | 43.86 | 511,898 | -0.76(-1.71%) |
Nov 13, 2017 | 44.82 | 45.34 | 44.47 | 44.62 | 384,186 | -0.33(-0.73%) |
Nov 10, 2017 | 45.30 | 45.65 | 44.78 | 44.95 | 579,197 | -0.57(-1.24%) |
Nov 09, 2017 | 44.43 | 46.34 | 44.43 | 45.52 | 1,011,083 | +0.57(+1.26%) |
Nov 08, 2017 | 43.95 | 44.99 | 43.47 | 44.95 | 622,767 | +0.87(+1.98%) |
Nov 07, 2017 | 44.51 | 44.69 | 43.71 | 44.08 | 553,251 | -0.52(-1.17%) |
Nov 06, 2017 | 44.03 | 44.82 | 43.82 | 44.60 | 562,799 | +0.74(+1.69%) |
Nov 03, 2017 | 43.25 | 43.90 | 43.08 | 43.86 | 576,124 | +0.48(+1.10%) |
Nov 02, 2017 | 43.51 | 43.51 | 42.90 | 43.38 | 481,619 | -0.04(-0.10%) |
Nov 01, 2017 | 42.95 | 43.56 | 42.64 | 43.42 | 985,495 | +0.96(+2.26%) |
Oct 31, 2017 | 43.21 | 43.21 | 42.29 | 42.47 | 1,106,799 | -1.26(-2.89%) |
Oct 30, 2017 | 43.51 | 44.38 | 43.34 | 43.73 | 808,190 | +0.26(+0.60%) |
Oct 27, 2017 | 43.90 | 44.03 | 42.58 | 43.47 | 934,938 | -0.48(-1.09%) |
Oct 26, 2017 | 44.21 | 44.82 | 43.51 | 43.95 | 1,293,308 | -0.44(-0.98%) |
Oct 25, 2017 | 44.82 | 44.86 | 43.95 | 44.38 | 901,273 | -0.35(-0.78%) |
Oct 24, 2017 | 44.38 | 44.91 | 44.38 | 44.73 | 683,613 | +0.57(+1.28%) |
Oct 23, 2017 | 44.08 | 44.78 | 43.95 | 44.17 | 667,926 | +0.35(+0.80%) |
Oct 20, 2017 | 43.77 | 44.08 | 43.34 | 43.82 | 475,348 | +0.17(+0.40%) |
Oct 19, 2017 | 43.51 | 44.03 | 43.25 | 43.64 | 477,880 | -0.09(-0.20%) |
Oct 18, 2017 | 43.08 | 44.34 | 43.03 | 43.73 | 1,169,471 | +0.70(+1.62%) |
Oct 17, 2017 | 43.56 | 43.82 | 43.03 | 43.03 | 515,845 | -0.52(-1.20%) |
Oct 16, 2017 | 43.86 | 44.03 | 43.27 | 43.56 | 408,340 | +0.00(+0.00%) |
Oct 13, 2017 | 43.16 | 43.97 | 42.95 | 43.56 | 653,626 | +0.39(+0.91%) |
Oct 12, 2017 | 43.38 | 43.73 | 42.95 | 43.16 | 787,959 | -0.65(-1.49%) |
Oct 11, 2017 | 43.16 | 44.27 | 43.12 | 43.82 | 1,088,311 | +0.87(+2.03%) |
Oct 10, 2017 | 42.95 | 43.86 | 42.71 | 42.95 | 2,811,680 | +0.09(+0.20%) |
Oct 09, 2017 | 43.08 | 43.21 | 42.73 | 42.86 | 744,797 | -0.26(-0.61%) |
Oct 06, 2017 | 44.12 | 44.14 | 42.86 | 43.12 | 1,016,427 | -1.31(-2.94%) |
Oct 05, 2017 | 44.91 | 44.91 | 44.08 | 44.43 | 550,445 | -0.30(-0.68%) |
Oct 04, 2017 | 44.86 | 45.25 | 44.45 | 44.73 | 527,608 | +0.09(+0.20%) |
Oct 03, 2017 | 44.34 | 45.34 | 44.25 | 44.64 | 685,834 | +0.35(+0.79%) |