Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.70 | 55.70 | 55.70 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 55.65 | 55.85 | 55.25 | 55.70 | 93,162 | +0.35(+0.63%) |
Dec 27, 2017 | 55.25 | 55.90 | 54.75 | 55.35 | 112,342 | +0.30(+0.54%) |
Dec 26, 2017 | 55.05 | 55.08 | 54.30 | 55.05 | 50,573 | -0.05(-0.09%) |
Dec 22, 2017 | 56.70 | 57.10 | 54.83 | 55.10 | 138,825 | -1.20(-2.13%) |
Dec 21, 2017 | 56.55 | 56.55 | 54.85 | 56.30 | 240,863 | -0.25(-0.44%) |
Dec 20, 2017 | 56.35 | 57.35 | 55.70 | 56.55 | 144,093 | +0.30(+0.53%) |
Dec 19, 2017 | 54.95 | 56.30 | 54.90 | 56.25 | 154,427 | +1.15(+2.09%) |
Dec 18, 2017 | 54.80 | 55.15 | 53.85 | 55.10 | 299,175 | +0.50(+0.92%) |
Dec 15, 2017 | 53.55 | 55.00 | 53.55 | 54.60 | 150,741 | +1.10(+2.06%) |
Dec 14, 2017 | 53.85 | 53.95 | 53.30 | 53.50 | 87,604 | -0.30(-0.56%) |
Dec 13, 2017 | 53.45 | 54.15 | 53.30 | 53.80 | 113,181 | +0.25(+0.47%) |
Dec 12, 2017 | 54.75 | 55.10 | 53.35 | 53.55 | 364,062 | -1.55(-2.81%) |
Dec 11, 2017 | 53.25 | 55.10 | 53.10 | 55.10 | 352,738 | +1.95(+3.67%) |
Dec 08, 2017 | 52.60 | 53.25 | 52.20 | 53.15 | 151,574 | +0.75(+1.43%) |
Dec 07, 2017 | 52.95 | 53.45 | 52.20 | 52.40 | 214,112 | -0.55(-1.04%) |
Dec 06, 2017 | 51.75 | 53.35 | 51.40 | 52.95 | 246,627 | +1.05(+2.02%) |
Dec 05, 2017 | 53.35 | 53.35 | 51.00 | 51.90 | 206,272 | +1.35(+2.67%) |
Dec 04, 2017 | 51.45 | 51.45 | 50.50 | 50.55 | 143,184 | -0.60(-1.17%) |
Dec 01, 2017 | 51.40 | 52.15 | 51.35 | 51.15 | 139,383 | -0.35(-0.68%) |
Nov 30, 2017 | 54.05 | 54.70 | 51.35 | 51.50 | 262,668 | -2.55(-4.72%) |
Nov 29, 2017 | 53.75 | 54.70 | 53.40 | 54.05 | 330,818 | +0.25(+0.46%) |
Nov 28, 2017 | 52.15 | 54.20 | 51.60 | 53.80 | 380,031 | +1.35(+2.57%) |
Nov 27, 2017 | 52.85 | 53.35 | 52.25 | 52.45 | 320,727 | -0.35(-0.66%) |
Nov 24, 2017 | 52.45 | 53.35 | 52.40 | 52.80 | 213,781 | +0.70(+1.34%) |
Nov 22, 2017 | 51.75 | 52.62 | 51.55 | 52.10 | 469,935 | +0.35(+0.68%) |
Nov 21, 2017 | 51.90 | 53.05 | 50.95 | 51.75 | 273,789 | -0.20(-0.38%) |
Nov 20, 2017 | 53.35 | 53.40 | 51.40 | 51.95 | 460,998 | -1.25(-2.35%) |
Nov 17, 2017 | 50.00 | 54.42 | 48.75 | 53.20 | 732,825 | +6.25(+13.31%) |
Nov 16, 2017 | 47.30 | 48.50 | 46.20 | 46.95 | 572,984 | -0.10(-0.21%) |
Nov 15, 2017 | 46.60 | 48.05 | 46.20 | 47.05 | 441,878 | +0.40(+0.86%) |
Nov 14, 2017 | 46.70 | 46.75 | 45.95 | 46.65 | 285,055 | +0.20(+0.43%) |
Nov 13, 2017 | 46.40 | 46.75 | 45.67 | 46.45 | 251,868 | +0.05(+0.11%) |
Nov 10, 2017 | 46.05 | 47.10 | 45.65 | 46.40 | 444,104 | +0.25(+0.54%) |
Nov 09, 2017 | 46.00 | 47.00 | 45.35 | 46.15 | 342,639 | -0.10(-0.22%) |
Nov 08, 2017 | 46.10 | 47.05 | 46.10 | 46.25 | 272,943 | +0.20(+0.43%) |
Nov 07, 2017 | 47.00 | 47.15 | 45.80 | 46.05 | 256,282 | -0.85(-1.81%) |
Nov 06, 2017 | 46.70 | 47.20 | 46.65 | 46.90 | 73,421 | +0.05(+0.11%) |
Nov 03, 2017 | 46.50 | 47.30 | 46.30 | 46.85 | 133,701 | +0.20(+0.43%) |
Nov 02, 2017 | 45.70 | 46.90 | 45.65 | 46.65 | 140,525 | +0.95(+2.08%) |
Nov 01, 2017 | 46.55 | 46.63 | 45.30 | 45.70 | 121,222 | -0.85(-1.83%) |
Oct 31, 2017 | 45.95 | 46.65 | 45.95 | 46.55 | 113,842 | +0.35(+0.76%) |
Oct 30, 2017 | 45.20 | 46.25 | 45.20 | 46.20 | 170,283 | +1.15(+2.55%) |
Oct 27, 2017 | 46.00 | 46.15 | 44.85 | 45.05 | 399,792 | -0.90(-1.96%) |
Oct 26, 2017 | 46.65 | 46.65 | 45.75 | 45.95 | 159,852 | -0.40(-0.86%) |
Oct 25, 2017 | 47.50 | 47.70 | 46.20 | 46.35 | 175,792 | -1.20(-2.52%) |
Oct 24, 2017 | 48.00 | 48.10 | 47.45 | 47.55 | 101,231 | -0.40(-0.83%) |
Oct 23, 2017 | 48.50 | 48.55 | 47.85 | 47.95 | 226,732 | -0.50(-1.03%) |
Oct 20, 2017 | 48.10 | 48.60 | 48.00 | 48.45 | 88,521 | +0.40(+0.83%) |
Oct 19, 2017 | 48.05 | 48.80 | 47.85 | 48.05 | 189,225 | -0.20(-0.41%) |
Oct 18, 2017 | 48.85 | 49.50 | 48.25 | 48.25 | 120,278 | -0.30(-0.62%) |
Oct 17, 2017 | 48.45 | 48.70 | 48.10 | 48.55 | 125,152 | +0.05(+0.10%) |
Oct 16, 2017 | 48.00 | 48.75 | 48.00 | 48.50 | 134,557 | +0.45(+0.94%) |
Oct 13, 2017 | 46.65 | 48.30 | 46.35 | 48.05 | 181,978 | +1.55(+3.33%) |
Oct 12, 2017 | 47.10 | 47.10 | 46.23 | 46.50 | 357,101 | -0.55(-1.17%) |
Oct 11, 2017 | 46.75 | 47.45 | 46.70 | 47.05 | 389,137 | +0.40(+0.86%) |
Oct 10, 2017 | 47.25 | 47.40 | 46.25 | 46.65 | 214,398 | -0.35(-0.74%) |
Oct 09, 2017 | 47.00 | 47.27 | 46.80 | 47.00 | 133,386 | +0.00(+0.00%) |
Oct 06, 2017 | 47.10 | 47.30 | 46.95 | 47.00 | 111,358 | -0.40(-0.84%) |
Oct 05, 2017 | 47.60 | 47.60 | 47.05 | 47.40 | 74,139 | -0.10(-0.21%) |
Oct 04, 2017 | 47.25 | 47.50 | 46.90 | 47.50 | 208,203 | +0.25(+0.53%) |
Oct 03, 2017 | 47.55 | 47.62 | 47.10 | 47.25 | 109,109 | -0.25(-0.53%) |