Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.93 | 49.93 | 49.93 | 0 | -0.91(-1.79%) | |
Dec 28, 2017 | 51.21 | 51.63 | 50.77 | 50.84 | 450,133 | -0.20(-0.38%) |
Dec 27, 2017 | 50.55 | 51.34 | 50.46 | 51.04 | 456,334 | +0.43(+0.84%) |
Dec 26, 2017 | 50.88 | 51.48 | 50.10 | 50.61 | 860,681 | -0.03(-0.05%) |
Dec 22, 2017 | 52.40 | 53.08 | 50.40 | 50.64 | 2,187,046 | -2.07(-3.93%) |
Dec 21, 2017 | 52.70 | 53.38 | 52.55 | 52.71 | 597,949 | -0.02(-0.03%) |
Dec 20, 2017 | 53.76 | 53.81 | 52.59 | 52.73 | 655,676 | -0.76(-1.41%) |
Dec 19, 2017 | 51.53 | 53.73 | 51.40 | 53.49 | 1,394,755 | +2.13(+4.14%) |
Dec 18, 2017 | 50.67 | 51.55 | 50.04 | 51.36 | 1,120,461 | +0.77(+1.51%) |
Dec 15, 2017 | 51.15 | 51.48 | 50.39 | 50.59 | 1,684,132 | -0.51(-0.99%) |
Dec 14, 2017 | 51.96 | 52.01 | 50.91 | 51.10 | 695,424 | -0.66(-1.27%) |
Dec 13, 2017 | 51.55 | 52.32 | 51.09 | 51.76 | 520,905 | +0.29(+0.57%) |
Dec 12, 2017 | 51.70 | 51.80 | 50.80 | 51.47 | 689,375 | -0.43(-0.82%) |
Dec 11, 2017 | 51.30 | 51.95 | 51.04 | 51.89 | 744,391 | +0.66(+1.29%) |
Dec 08, 2017 | 50.39 | 51.28 | 49.04 | 51.23 | 1,573,389 | +0.80(+1.59%) |
Dec 07, 2017 | 51.10 | 51.80 | 50.41 | 50.43 | 863,934 | -0.53(-1.05%) |
Dec 06, 2017 | 54.07 | 54.15 | 50.93 | 50.97 | 1,239,637 | -2.93(-5.43%) |
Dec 05, 2017 | 53.82 | 53.97 | 52.76 | 53.89 | 770,728 | +0.21(+0.40%) |
Dec 04, 2017 | 53.85 | 54.38 | 53.26 | 53.68 | 1,239,721 | +0.32(+0.60%) |
Dec 01, 2017 | 52.13 | 53.37 | 49.97 | 53.36 | 2,120,124 | +1.33(+2.57%) |
Nov 30, 2017 | 51.48 | 52.14 | 51.20 | 52.03 | 764,294 | +1.02(+2.01%) |
Nov 29, 2017 | 50.05 | 51.59 | 49.88 | 51.00 | 978,481 | +1.11(+2.23%) |
Nov 28, 2017 | 50.46 | 50.46 | 48.99 | 49.89 | 1,376,301 | -0.36(-0.71%) |
Nov 27, 2017 | 50.09 | 50.76 | 49.95 | 50.25 | 632,700 | +0.17(+0.34%) |
Nov 24, 2017 | 50.74 | 50.79 | 50.02 | 50.08 | 295,830 | -0.65(-1.28%) |
Nov 22, 2017 | 51.40 | 51.51 | 50.68 | 50.73 | 453,000 | -0.52(-1.01%) |
Nov 21, 2017 | 51.37 | 51.41 | 50.87 | 51.24 | 756,035 | +0.03(+0.05%) |
Nov 20, 2017 | 51.35 | 51.97 | 50.47 | 51.22 | 1,064,069 | +0.05(+0.10%) |
Nov 17, 2017 | 51.77 | 52.12 | 51.15 | 51.16 | 1,038,748 | -0.94(-1.81%) |
Nov 16, 2017 | 51.68 | 52.37 | 51.24 | 52.11 | 787,336 | +0.58(+1.12%) |
Nov 15, 2017 | 52.43 | 52.76 | 51.51 | 51.53 | 790,725 | -1.21(-2.29%) |
Nov 14, 2017 | 52.64 | 53.85 | 52.52 | 52.74 | 1,061,227 | +0.60(+1.14%) |
Nov 13, 2017 | 52.77 | 53.33 | 52.09 | 52.14 | 651,328 | -0.84(-1.58%) |
Nov 10, 2017 | 52.51 | 53.52 | 52.40 | 52.98 | 1,205,599 | +0.95(+1.83%) |
Nov 09, 2017 | 50.92 | 52.07 | 50.92 | 52.03 | 500,332 | +0.85(+1.67%) |
Nov 08, 2017 | 51.29 | 51.80 | 51.01 | 51.17 | 687,043 | -0.14(-0.28%) |
Nov 07, 2017 | 52.10 | 53.00 | 51.06 | 51.31 | 817,935 | -0.91(-1.74%) |
Nov 06, 2017 | 54.38 | 54.50 | 52.19 | 52.22 | 1,218,525 | -2.28(-4.19%) |
Nov 03, 2017 | 55.87 | 56.57 | 54.18 | 54.50 | 1,120,720 | -1.37(-2.46%) |
Nov 02, 2017 | 54.50 | 57.52 | 54.09 | 55.88 | 2,292,886 | +0.67(+1.22%) |
Nov 01, 2017 | 58.08 | 60.07 | 52.63 | 55.20 | 5,614,419 | -5.13(-8.51%) |
Oct 31, 2017 | 59.64 | 60.50 | 58.97 | 60.34 | 1,281,893 | +0.90(+1.51%) |
Oct 30, 2017 | 60.41 | 60.71 | 58.89 | 59.44 | 798,497 | -1.13(-1.86%) |
Oct 27, 2017 | 60.73 | 61.15 | 60.18 | 60.57 | 607,579 | -0.20(-0.32%) |
Oct 26, 2017 | 60.27 | 61.27 | 59.51 | 60.76 | 491,212 | +0.90(+1.50%) |
Oct 25, 2017 | 59.61 | 60.17 | 58.48 | 59.87 | 898,160 | -0.06(-0.10%) |
Oct 24, 2017 | 60.84 | 61.12 | 59.48 | 59.93 | 917,780 | -1.21(-1.99%) |
Oct 23, 2017 | 61.55 | 62.01 | 61.12 | 61.15 | 578,830 | -0.48(-0.78%) |
Oct 20, 2017 | 62.93 | 62.95 | 61.62 | 61.62 | 617,350 | -1.01(-1.61%) |
Oct 19, 2017 | 61.58 | 62.82 | 61.50 | 62.63 | 323,460 | +0.76(+1.23%) |
Oct 18, 2017 | 62.30 | 62.41 | 61.32 | 61.87 | 441,995 | -0.58(-0.92%) |
Oct 17, 2017 | 61.75 | 63.20 | 61.49 | 62.45 | 519,977 | +0.43(+0.70%) |
Oct 16, 2017 | 62.69 | 63.05 | 61.97 | 62.01 | 388,896 | -0.60(-0.96%) |
Oct 13, 2017 | 62.80 | 62.80 | 62.01 | 62.62 | 474,058 | -0.22(-0.35%) |
Oct 12, 2017 | 62.58 | 63.51 | 62.01 | 62.84 | 962,167 | -0.64(-1.01%) |
Oct 11, 2017 | 62.61 | 63.97 | 62.56 | 63.48 | 1,051,379 | +1.01(+1.62%) |
Oct 10, 2017 | 61.81 | 62.77 | 61.77 | 62.47 | 597,684 | +0.84(+1.37%) |
Oct 09, 2017 | 61.93 | 62.27 | 61.59 | 61.62 | 336,528 | -0.41(-0.66%) |
Oct 06, 2017 | 61.89 | 62.31 | 61.69 | 62.03 | 534,764 | +0.39(+0.63%) |
Oct 05, 2017 | 62.09 | 62.09 | 60.90 | 61.64 | 671,762 | -0.03(-0.04%) |
Oct 04, 2017 | 62.62 | 62.64 | 60.91 | 61.67 | 794,300 | -0.94(-1.50%) |
Oct 03, 2017 | 63.91 | 64.04 | 62.01 | 62.61 | 926,634 | -1.73(-2.69%) |