Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.60 | 51.60 | 51.60 | 0 | -2.05(-3.82%) | |
Dec 28, 2017 | 53.79 | 54.71 | 53.32 | 53.65 | 232,808 | -0.05(-0.09%) |
Dec 27, 2017 | 53.07 | 54.85 | 52.79 | 53.70 | 386,388 | +0.45(+0.85%) |
Dec 26, 2017 | 53.36 | 53.58 | 52.50 | 53.25 | 429,418 | -0.77(-1.43%) |
Dec 22, 2017 | 54.19 | 54.65 | 53.28 | 54.02 | 217,244 | -0.56(-1.03%) |
Dec 21, 2017 | 53.95 | 55.66 | 53.80 | 54.58 | 297,524 | +0.35(+0.65%) |
Dec 20, 2017 | 56.40 | 56.53 | 53.40 | 54.23 | 413,164 | -1.73(-3.09%) |
Dec 19, 2017 | 56.53 | 57.16 | 55.54 | 55.96 | 252,366 | -0.38(-0.67%) |
Dec 18, 2017 | 56.00 | 56.97 | 55.79 | 56.34 | 367,867 | +1.47(+2.68%) |
Dec 15, 2017 | 56.25 | 56.26 | 54.26 | 54.87 | 370,742 | -0.93(-1.67%) |
Dec 14, 2017 | 55.00 | 56.83 | 54.71 | 55.80 | 622,071 | +2.35(+4.40%) |
Dec 13, 2017 | 53.63 | 54.94 | 53.21 | 53.45 | 277,546 | -0.28(-0.52%) |
Dec 12, 2017 | 54.32 | 54.69 | 53.50 | 53.73 | 201,842 | -0.39(-0.72%) |
Dec 11, 2017 | 53.42 | 54.42 | 53.13 | 54.12 | 325,372 | +1.08(+2.04%) |
Dec 08, 2017 | 54.31 | 55.41 | 52.92 | 53.04 | 354,173 | -0.68(-1.27%) |
Dec 07, 2017 | 52.12 | 54.50 | 52.12 | 53.72 | 706,560 | +2.62(+5.13%) |
Dec 06, 2017 | 54.45 | 55.18 | 50.12 | 51.10 | 928,355 | -3.93(-7.14%) |
Dec 05, 2017 | 55.70 | 56.64 | 54.75 | 55.03 | 645,067 | -0.70(-1.26%) |
Dec 04, 2017 | 55.22 | 57.31 | 54.90 | 55.73 | 1,901,471 | -2.10(-3.63%) |
Dec 01, 2017 | 59.05 | 59.38 | 57.02 | 57.83 | 310,140 | -0.32(-0.55%) |
Nov 30, 2017 | 58.93 | 60.00 | 58.04 | 58.15 | 495,503 | +0.03(+0.05%) |
Nov 29, 2017 | 62.10 | 62.29 | 56.02 | 58.12 | 1,188,037 | -3.88(-6.26%) |
Nov 28, 2017 | 61.47 | 63.75 | 60.57 | 62.00 | 536,962 | +0.04(+0.06%) |
Nov 27, 2017 | 61.81 | 62.50 | 61.19 | 61.96 | 262,953 | -0.15(-0.24%) |
Nov 24, 2017 | 62.53 | 62.53 | 61.17 | 62.11 | 129,504 | +0.00(+0.00%) |
Nov 22, 2017 | 62.67 | 63.17 | 61.44 | 62.11 | 416,659 | +0.28(+0.45%) |
Nov 21, 2017 | 59.68 | 62.77 | 59.61 | 61.83 | 693,918 | +2.43(+4.09%) |
Nov 20, 2017 | 59.86 | 59.90 | 58.65 | 59.40 | 366,804 | -0.73(-1.21%) |
Nov 17, 2017 | 60.94 | 61.75 | 60.00 | 60.13 | 441,510 | -0.79(-1.30%) |
Nov 16, 2017 | 59.11 | 61.23 | 58.96 | 60.92 | 574,252 | +1.65(+2.78%) |
Nov 15, 2017 | 57.56 | 59.88 | 56.78 | 59.27 | 521,523 | +0.92(+1.58%) |
Nov 14, 2017 | 58.42 | 59.50 | 57.50 | 58.35 | 404,353 | -0.54(-0.92%) |
Nov 13, 2017 | 57.53 | 59.90 | 56.40 | 58.89 | 670,972 | -1.09(-1.82%) |
Nov 10, 2017 | 60.99 | 61.28 | 59.42 | 59.98 | 417,650 | -0.51(-0.84%) |
Nov 09, 2017 | 59.83 | 61.20 | 59.56 | 60.49 | 561,361 | +0.06(+0.10%) |
Nov 08, 2017 | 60.17 | 60.46 | 58.56 | 60.43 | 531,040 | +0.10(+0.17%) |
Nov 07, 2017 | 63.67 | 63.84 | 58.80 | 60.33 | 1,167,853 | -0.98(-1.60%) |
Nov 06, 2017 | 61.05 | 62.40 | 60.95 | 61.31 | 738,567 | +1.08(+1.79%) |
Nov 03, 2017 | 58.77 | 61.58 | 58.03 | 60.23 | 816,049 | +3.00(+5.24%) |
Nov 02, 2017 | 60.18 | 60.47 | 55.65 | 57.23 | 1,503,710 | -3.68(-6.04%) |
Nov 01, 2017 | 64.06 | 64.25 | 59.76 | 60.91 | 1,458,187 | -3.65(-5.65%) |
Oct 31, 2017 | 61.08 | 65.97 | 61.08 | 64.56 | 1,122,252 | +4.51(+7.51%) |
Oct 30, 2017 | 58.80 | 61.48 | 58.80 | 60.05 | 863,689 | +1.33(+2.26%) |
Oct 27, 2017 | 58.03 | 59.90 | 57.54 | 58.72 | 749,935 | +2.12(+3.75%) |
Oct 26, 2017 | 55.60 | 57.81 | 55.13 | 56.60 | 1,030,110 | +1.61(+2.93%) |
Oct 25, 2017 | 56.01 | 56.27 | 52.40 | 54.99 | 808,176 | +1.24(+2.31%) |
Oct 24, 2017 | 54.55 | 54.73 | 53.55 | 53.75 | 362,694 | -0.09(-0.17%) |
Oct 23, 2017 | 54.22 | 54.80 | 53.42 | 53.84 | 322,309 | +0.03(+0.06%) |
Oct 20, 2017 | 55.22 | 55.45 | 52.88 | 53.81 | 655,698 | -0.93(-1.70%) |
Oct 19, 2017 | 55.55 | 55.55 | 52.67 | 54.74 | 1,513,196 | -3.81(-6.51%) |
Oct 18, 2017 | 55.07 | 59.59 | 55.03 | 58.55 | 1,114,555 | +3.57(+6.49%) |
Oct 17, 2017 | 53.76 | 55.40 | 53.72 | 54.98 | 360,127 | +0.96(+1.78%) |
Oct 16, 2017 | 54.37 | 54.78 | 53.50 | 54.02 | 367,862 | -0.05(-0.09%) |
Oct 13, 2017 | 53.37 | 54.75 | 52.53 | 54.07 | 520,234 | +1.77(+3.38%) |
Oct 12, 2017 | 53.18 | 53.52 | 51.08 | 52.30 | 359,176 | -0.69(-1.30%) |
Oct 11, 2017 | 54.05 | 54.06 | 52.30 | 52.99 | 450,005 | -1.00(-1.85%) |
Oct 10, 2017 | 53.24 | 54.45 | 53.01 | 53.99 | 490,406 | +1.42(+2.70%) |
Oct 09, 2017 | 52.88 | 55.40 | 52.23 | 52.57 | 1,460,515 | +2.40(+4.78%) |
Oct 06, 2017 | 50.00 | 50.37 | 49.25 | 50.17 | 288,628 | -0.01(-0.02%) |
Oct 05, 2017 | 51.49 | 51.55 | 50.00 | 50.18 | 315,339 | -1.31(-2.54%) |
Oct 04, 2017 | 49.11 | 52.20 | 48.75 | 51.49 | 560,109 | +2.51(+5.12%) |
Oct 03, 2017 | 49.83 | 49.94 | 48.35 | 48.98 | 361,618 | -1.29(-2.57%) |