Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.97 | 58.97 | 58.97 | 0 | -0.80(-1.34%) | |
Dec 28, 2017 | 60.89 | 60.89 | 59.55 | 59.77 | 569,154 | -1.03(-1.69%) |
Dec 27, 2017 | 62.05 | 62.18 | 60.71 | 60.80 | 397,709 | -1.21(-1.94%) |
Dec 26, 2017 | 60.98 | 62.09 | 60.98 | 62.00 | 259,325 | +1.03(+1.68%) |
Dec 22, 2017 | 61.06 | 61.65 | 60.17 | 60.98 | 511,426 | +0.00(+0.00%) |
Dec 21, 2017 | 62.36 | 62.45 | 60.89 | 60.98 | 369,856 | -1.25(-2.01%) |
Dec 20, 2017 | 62.89 | 63.07 | 62.18 | 62.23 | 343,365 | -0.71(-1.13%) |
Dec 19, 2017 | 62.76 | 63.25 | 62.18 | 62.94 | 275,096 | +0.13(+0.21%) |
Dec 18, 2017 | 62.54 | 63.30 | 62.14 | 62.81 | 592,234 | +0.76(+1.22%) |
Dec 15, 2017 | 62.27 | 63.21 | 61.96 | 62.05 | 848,799 | -0.13(-0.22%) |
Dec 14, 2017 | 63.16 | 63.39 | 61.91 | 62.18 | 467,883 | -0.76(-1.21%) |
Dec 13, 2017 | 63.79 | 63.79 | 62.92 | 62.94 | 371,427 | -0.62(-0.98%) |
Dec 12, 2017 | 64.41 | 64.50 | 62.85 | 63.56 | 470,556 | -0.54(-0.84%) |
Dec 11, 2017 | 63.88 | 64.35 | 63.61 | 64.10 | 476,702 | +0.13(+0.21%) |
Dec 08, 2017 | 63.88 | 64.14 | 62.85 | 63.97 | 635,992 | +0.00(+0.00%) |
Dec 07, 2017 | 62.54 | 63.90 | 62.54 | 688,308 | +0.00(+0.00%) | |
Dec 06, 2017 | 62.63 | 62.81 | 61.73 | 62.67 | 420,035 | +0.18(+0.29%) |
Dec 05, 2017 | 63.30 | 63.39 | 62.40 | 62.49 | 500,030 | -0.49(-0.78%) |
Dec 04, 2017 | 60.62 | 63.25 | 60.62 | 62.98 | 1,023,517 | +2.37(+3.90%) |
Dec 01, 2017 | 59.55 | 61.02 | 58.79 | 60.62 | 1,090,201 | -0.22(-0.37%) |
Nov 30, 2017 | 61.20 | 61.82 | 60.44 | 60.84 | 551,721 | -0.27(-0.44%) |
Nov 29, 2017 | 59.50 | 62.18 | 59.37 | 61.11 | 880,458 | +1.49(+2.50%) |
Nov 28, 2017 | 60.68 | 61.04 | 58.95 | 59.62 | 1,865,228 | -0.22(-0.37%) |
Nov 27, 2017 | 60.77 | 62.76 | 58.16 | 59.84 | 3,756,650 | +5.80(+10.74%) |
Nov 24, 2017 | 53.37 | 54.21 | 53.33 | 54.04 | 139,271 | +0.75(+1.41%) |
Nov 22, 2017 | 53.77 | 54.13 | 53.28 | 53.28 | 519,888 | -0.44(-0.82%) |
Nov 21, 2017 | 54.30 | 54.30 | 53.31 | 53.73 | 734,071 | -0.49(-0.90%) |
Nov 20, 2017 | 53.86 | 54.52 | 53.59 | 54.21 | 461,114 | +0.27(+0.49%) |
Nov 17, 2017 | 52.97 | 54.75 | 52.97 | 53.95 | 709,253 | +0.84(+1.58%) |
Nov 16, 2017 | 49.61 | 53.33 | 49.61 | 53.11 | 1,432,682 | +5.05(+10.51%) |
Nov 15, 2017 | 46.24 | 48.59 | 45.89 | 48.06 | 769,730 | +1.59(+3.43%) |
Nov 14, 2017 | 46.64 | 46.82 | 46.20 | 46.46 | 621,547 | -0.35(-0.76%) |
Nov 13, 2017 | 46.73 | 46.82 | 46.33 | 46.82 | 278,904 | -0.31(-0.66%) |
Nov 10, 2017 | 47.30 | 47.75 | 46.82 | 47.13 | 404,041 | -0.13(-0.28%) |
Nov 09, 2017 | 45.71 | 47.26 | 45.71 | 47.26 | 677,656 | +1.20(+2.60%) |
Nov 08, 2017 | 45.75 | 46.37 | 45.62 | 46.06 | 204,635 | +0.09(+0.19%) |
Nov 07, 2017 | 45.53 | 46.20 | 45.53 | 45.98 | 323,431 | +0.31(+0.68%) |
Nov 06, 2017 | 45.18 | 45.75 | 44.85 | 45.67 | 641,086 | +0.35(+0.78%) |
Nov 03, 2017 | 45.80 | 45.80 | 45.13 | 45.31 | 622,004 | -0.44(-0.97%) |
Nov 02, 2017 | 45.89 | 45.93 | 45.18 | 45.75 | 781,944 | -0.49(-1.05%) |
Nov 01, 2017 | 47.57 | 47.57 | 45.71 | 46.24 | 633,717 | -0.71(-1.51%) |
Oct 31, 2017 | 46.55 | 47.08 | 46.02 | 46.95 | 1,922,358 | +0.49(+1.05%) |
Oct 30, 2017 | 46.51 | 46.64 | 45.67 | 46.46 | 479,124 | -0.09(-0.19%) |
Oct 27, 2017 | 47.39 | 47.44 | 45.13 | 46.55 | 906,357 | -0.84(-1.78%) |
Oct 26, 2017 | 46.51 | 48.59 | 46.29 | 47.39 | 619,624 | +0.00(+0.00%) |
Oct 25, 2017 | 46.82 | 48.15 | 46.46 | 47.39 | 529,767 | +0.58(+1.23%) |
Oct 24, 2017 | 47.17 | 47.17 | 46.55 | 46.82 | 376,677 | -0.31(-0.66%) |
Oct 23, 2017 | 47.66 | 48.01 | 46.73 | 47.13 | 651,042 | -0.44(-0.93%) |
Oct 20, 2017 | 47.66 | 48.01 | 47.35 | 47.57 | 206,633 | +0.27(+0.56%) |
Oct 19, 2017 | 47.48 | 47.50 | 46.99 | 47.30 | 248,382 | -0.40(-0.84%) |
Oct 18, 2017 | 47.62 | 48.06 | 47.44 | 47.70 | 278,409 | +0.18(+0.37%) |
Oct 17, 2017 | 48.50 | 48.63 | 47.48 | 47.53 | 441,099 | -0.84(-1.74%) |
Oct 16, 2017 | 48.90 | 49.19 | 48.28 | 48.37 | 174,348 | -0.35(-0.73%) |
Oct 13, 2017 | 48.59 | 49.21 | 48.10 | 48.72 | 276,824 | +0.31(+0.64%) |
Oct 12, 2017 | 48.77 | 48.81 | 47.97 | 48.41 | 288,538 | -0.49(-1.00%) |
Oct 11, 2017 | 48.72 | 48.99 | 48.55 | 48.90 | 210,819 | +0.18(+0.36%) |
Oct 10, 2017 | 48.81 | 49.04 | 48.32 | 48.72 | 175,748 | +0.13(+0.27%) |
Oct 09, 2017 | 49.70 | 49.74 | 48.24 | 48.59 | 304,828 | -1.02(-2.05%) |
Oct 06, 2017 | 50.23 | 50.27 | 49.48 | 49.61 | 261,680 | -0.71(-1.41%) |
Oct 05, 2017 | 50.01 | 50.54 | 49.87 | 50.32 | 258,080 | +0.35(+0.71%) |
Oct 04, 2017 | 49.52 | 50.32 | 49.52 | 49.96 | 204,324 | +0.40(+0.80%) |
Oct 03, 2017 | 49.34 | 49.61 | 48.72 | 49.56 | 247,206 | +0.22(+0.45%) |