Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.25 | 47.25 | 47.25 | 0 | +0.20(+0.43%) | |
Dec 28, 2017 | 47.80 | 48.05 | 46.90 | 47.05 | 66,335 | -0.65(-1.36%) |
Dec 27, 2017 | 48.00 | 48.45 | 47.42 | 47.70 | 42,871 | -0.10(-0.21%) |
Dec 26, 2017 | 47.95 | 48.45 | 47.70 | 47.80 | 36,966 | -0.15(-0.31%) |
Dec 22, 2017 | 48.05 | 48.17 | 47.45 | 47.95 | 36,108 | -0.25(-0.52%) |
Dec 21, 2017 | 48.00 | 48.70 | 47.80 | 48.20 | 53,923 | +0.15(+0.31%) |
Dec 20, 2017 | 48.35 | 48.50 | 47.60 | 48.05 | 54,780 | +0.20(+0.42%) |
Dec 19, 2017 | 48.05 | 48.50 | 47.30 | 47.85 | 78,893 | -0.15(-0.31%) |
Dec 18, 2017 | 48.30 | 48.50 | 47.80 | 48.00 | 59,272 | +0.20(+0.42%) |
Dec 15, 2017 | 46.95 | 48.25 | 46.95 | 47.80 | 461,951 | +0.75(+1.59%) |
Dec 14, 2017 | 48.00 | 48.30 | 46.55 | 47.05 | 65,558 | -0.85(-1.77%) |
Dec 13, 2017 | 48.00 | 48.70 | 47.75 | 47.90 | 55,565 | -0.15(-0.31%) |
Dec 12, 2017 | 48.50 | 48.65 | 48.00 | 48.05 | 56,813 | -0.20(-0.41%) |
Dec 11, 2017 | 48.35 | 48.60 | 47.90 | 48.25 | 127,043 | +0.10(+0.21%) |
Dec 08, 2017 | 49.45 | 49.50 | 48.00 | 48.15 | 73,612 | -1.15(-2.33%) |
Dec 07, 2017 | 50.55 | 52.23 | 49.20 | 49.30 | 84,169 | -0.90(-1.79%) |
Dec 06, 2017 | 50.50 | 50.85 | 49.70 | 50.20 | 103,307 | -0.35(-0.69%) |
Dec 05, 2017 | 51.05 | 51.35 | 50.45 | 50.55 | 50,410 | -0.65(-1.27%) |
Dec 04, 2017 | 52.40 | 52.40 | 51.05 | 51.20 | 58,484 | -0.55(-1.06%) |
Dec 01, 2017 | 52.95 | 52.95 | 50.00 | 51.75 | 73,823 | -1.35(-2.54%) |
Nov 30, 2017 | 53.80 | 54.10 | 52.55 | 53.10 | 46,102 | -0.65(-1.21%) |
Nov 29, 2017 | 53.95 | 54.80 | 53.55 | 53.75 | 42,804 | -0.35(-0.65%) |
Nov 28, 2017 | 54.20 | 54.70 | 53.40 | 54.10 | 85,236 | -0.05(-0.09%) |
Nov 27, 2017 | 54.75 | 55.10 | 54.05 | 54.15 | 60,632 | -0.55(-1.01%) |
Nov 24, 2017 | 54.20 | 56.35 | 54.20 | 54.70 | 74,957 | +0.75(+1.39%) |
Nov 22, 2017 | 53.80 | 54.43 | 53.55 | 53.95 | 63,088 | +0.10(+0.19%) |
Nov 21, 2017 | 52.70 | 54.40 | 52.45 | 53.85 | 100,583 | +1.20(+2.28%) |
Nov 20, 2017 | 52.55 | 53.00 | 51.62 | 52.65 | 76,541 | +0.10(+0.19%) |
Nov 17, 2017 | 52.40 | 53.20 | 51.10 | 52.55 | 85,253 | +0.25(+0.48%) |
Nov 16, 2017 | 51.95 | 53.25 | 51.95 | 52.30 | 94,767 | +0.40(+0.77%) |
Nov 15, 2017 | 50.50 | 52.85 | 50.05 | 51.90 | 102,288 | +1.20(+2.37%) |
Nov 14, 2017 | 51.00 | 51.55 | 50.30 | 50.70 | 86,540 | -0.50(-0.98%) |
Nov 13, 2017 | 51.05 | 52.35 | 50.15 | 51.20 | 91,882 | -0.05(-0.10%) |
Nov 10, 2017 | 51.45 | 52.50 | 51.25 | 51.25 | 64,511 | -0.25(-0.49%) |
Nov 09, 2017 | 51.50 | 52.02 | 50.15 | 51.50 | 78,669 | -0.40(-0.77%) |
Nov 08, 2017 | 50.30 | 52.25 | 49.85 | 51.90 | 116,606 | +1.60(+3.18%) |
Nov 07, 2017 | 49.25 | 51.15 | 48.60 | 50.30 | 108,393 | +1.40(+2.86%) |
Nov 06, 2017 | 52.20 | 52.50 | 48.50 | 48.90 | 174,470 | -2.30(-4.49%) |
Nov 03, 2017 | 58.00 | 58.00 | 51.10 | 51.20 | 369,281 | -9.55(-15.72%) |
Nov 02, 2017 | 61.00 | 62.20 | 58.75 | 60.75 | 72,957 | -0.50(-0.82%) |
Nov 01, 2017 | 60.50 | 62.95 | 60.05 | 61.25 | 117,511 | +1.25(+2.08%) |
Oct 31, 2017 | 60.55 | 60.95 | 59.75 | 60.00 | 106,518 | -0.50(-0.83%) |
Oct 30, 2017 | 62.05 | 62.23 | 59.90 | 60.50 | 64,318 | -0.95(-1.55%) |
Oct 27, 2017 | 62.85 | 62.85 | 61.10 | 61.45 | 98,828 | -1.35(-2.15%) |
Oct 26, 2017 | 62.15 | 63.40 | 61.65 | 62.80 | 72,134 | +0.75(+1.21%) |
Oct 25, 2017 | 63.00 | 64.10 | 61.70 | 62.05 | 39,789 | -1.00(-1.59%) |
Oct 24, 2017 | 63.55 | 64.15 | 62.45 | 63.05 | 61,203 | -0.15(-0.24%) |
Oct 23, 2017 | 63.10 | 64.10 | 62.47 | 63.20 | 37,030 | +0.15(+0.24%) |
Oct 20, 2017 | 63.45 | 63.90 | 62.55 | 63.05 | 37,294 | +0.20(+0.32%) |
Oct 19, 2017 | 64.20 | 64.20 | 60.95 | 62.85 | 49,657 | -1.65(-2.56%) |
Oct 18, 2017 | 64.80 | 65.17 | 64.40 | 64.50 | 44,132 | +0.10(+0.16%) |
Oct 17, 2017 | 64.65 | 65.12 | 64.20 | 64.40 | 27,152 | -0.30(-0.46%) |
Oct 16, 2017 | 65.95 | 65.95 | 64.65 | 64.70 | 42,952 | -1.10(-1.67%) |
Oct 13, 2017 | 65.65 | 66.60 | 65.07 | 65.80 | 96,860 | +0.15(+0.23%) |
Oct 12, 2017 | 65.15 | 65.78 | 64.15 | 65.65 | 35,021 | +0.60(+0.92%) |
Oct 11, 2017 | 64.30 | 65.20 | 64.25 | 65.05 | 34,830 | +0.90(+1.40%) |
Oct 10, 2017 | 64.70 | 64.70 | 63.70 | 64.15 | 42,724 | -0.10(-0.16%) |
Oct 09, 2017 | 64.80 | 64.98 | 63.90 | 64.25 | 33,204 | -0.75(-1.15%) |
Oct 06, 2017 | 65.10 | 66.05 | 64.50 | 65.00 | 45,534 | -0.15(-0.23%) |
Oct 05, 2017 | 65.95 | 66.40 | 65.00 | 65.15 | 30,895 | -1.00(-1.51%) |
Oct 04, 2017 | 66.30 | 67.44 | 66.00 | 66.15 | 33,114 | -0.15(-0.23%) |
Oct 03, 2017 | 65.90 | 66.40 | 65.20 | 66.30 | 54,447 | +0.75(+1.14%) |