Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.16 | 56.16 | 56.16 | 0 | -1.22(-2.13%) | |
Dec 28, 2017 | 57.16 | 57.83 | 56.88 | 57.38 | 166,950 | +0.44(+0.77%) |
Dec 27, 2017 | 56.26 | 57.35 | 56.15 | 56.94 | 233,414 | +0.65(+1.15%) |
Dec 26, 2017 | 56.67 | 57.00 | 55.73 | 56.29 | 232,789 | -0.38(-0.67%) |
Dec 22, 2017 | 57.27 | 57.35 | 56.34 | 56.67 | 210,873 | -0.60(-1.05%) |
Dec 21, 2017 | 57.47 | 57.90 | 56.56 | 57.27 | 261,249 | -0.07(-0.12%) |
Dec 20, 2017 | 58.57 | 58.60 | 56.34 | 57.34 | 400,289 | -0.66(-1.14%) |
Dec 19, 2017 | 58.73 | 58.99 | 57.85 | 58.00 | 401,084 | -0.64(-1.09%) |
Dec 18, 2017 | 56.78 | 58.76 | 56.42 | 58.64 | 719,554 | +2.89(+5.18%) |
Dec 15, 2017 | 55.65 | 56.51 | 54.99 | 55.75 | 1,390,386 | +1.25(+2.29%) |
Dec 14, 2017 | 54.89 | 55.40 | 53.95 | 54.50 | 560,405 | -0.39(-0.71%) |
Dec 13, 2017 | 54.10 | 55.75 | 53.84 | 54.89 | 362,720 | +0.83(+1.54%) |
Dec 12, 2017 | 54.09 | 54.84 | 53.59 | 54.06 | 538,948 | +0.33(+0.61%) |
Dec 11, 2017 | 55.83 | 56.10 | 53.40 | 53.73 | 570,413 | -1.93(-3.47%) |
Dec 08, 2017 | 56.01 | 56.40 | 55.29 | 55.66 | 407,513 | +0.09(+0.16%) |
Dec 07, 2017 | 54.47 | 56.80 | 54.31 | 55.57 | 951,868 | +1.10(+2.02%) |
Dec 06, 2017 | 52.52 | 58.21 | 52.10 | 54.47 | 4,678,905 | +11.22(+25.94%) |
Dec 05, 2017 | 44.05 | 44.74 | 42.96 | 43.25 | 719,237 | -0.75(-1.70%) |
Dec 04, 2017 | 45.50 | 45.50 | 43.71 | 44.00 | 419,442 | -0.72(-1.61%) |
Dec 01, 2017 | 45.53 | 45.53 | 44.22 | 44.72 | 328,434 | -0.86(-1.89%) |
Nov 30, 2017 | 45.45 | 45.73 | 44.99 | 45.58 | 173,260 | +0.59(+1.31%) |
Nov 29, 2017 | 45.90 | 46.00 | 44.43 | 44.99 | 303,188 | -0.76(-1.66%) |
Nov 28, 2017 | 44.49 | 45.89 | 44.27 | 45.75 | 194,153 | +1.29(+2.90%) |
Nov 27, 2017 | 45.00 | 45.37 | 43.91 | 44.46 | 207,639 | -0.54(-1.20%) |
Nov 24, 2017 | 45.28 | 45.28 | 44.53 | 45.00 | 82,637 | -0.03(-0.07%) |
Nov 22, 2017 | 45.25 | 45.50 | 44.58 | 45.03 | 255,796 | -0.05(-0.11%) |
Nov 21, 2017 | 43.69 | 45.11 | 43.69 | 45.08 | 276,674 | +1.38(+3.16%) |
Nov 20, 2017 | 42.67 | 43.75 | 42.52 | 43.70 | 136,770 | +0.97(+2.27%) |
Nov 17, 2017 | 42.52 | 42.98 | 42.40 | 42.73 | 141,453 | -0.04(-0.09%) |
Nov 16, 2017 | 42.19 | 43.22 | 42.17 | 42.77 | 170,230 | +0.61(+1.45%) |
Nov 15, 2017 | 42.63 | 42.99 | 41.53 | 42.16 | 390,241 | -0.83(-1.93%) |
Nov 14, 2017 | 43.22 | 43.87 | 42.80 | 42.99 | 240,765 | -0.53(-1.22%) |
Nov 13, 2017 | 43.46 | 43.72 | 42.38 | 43.52 | 219,796 | -0.25(-0.57%) |
Nov 10, 2017 | 42.89 | 44.49 | 42.12 | 43.77 | 278,164 | +0.44(+1.02%) |
Nov 09, 2017 | 43.57 | 44.80 | 42.21 | 43.33 | 513,474 | -1.58(-3.52%) |
Nov 08, 2017 | 48.00 | 48.11 | 42.81 | 44.91 | 1,745,056 | -3.38(-7.00%) |
Nov 07, 2017 | 50.76 | 51.25 | 48.28 | 48.29 | 495,418 | -2.34(-4.62%) |
Nov 06, 2017 | 50.37 | 50.96 | 50.00 | 50.63 | 175,388 | +0.28(+0.56%) |
Nov 03, 2017 | 51.08 | 51.20 | 50.33 | 50.35 | 215,630 | -0.95(-1.85%) |
Nov 02, 2017 | 50.73 | 51.72 | 50.09 | 51.30 | 307,381 | +0.44(+0.87%) |
Nov 01, 2017 | 51.52 | 51.54 | 50.39 | 50.86 | 241,355 | -0.30(-0.59%) |
Oct 31, 2017 | 50.74 | 51.43 | 50.50 | 51.16 | 158,559 | +0.42(+0.83%) |
Oct 30, 2017 | 50.93 | 51.44 | 50.08 | 50.74 | 194,110 | -0.64(-1.25%) |
Oct 27, 2017 | 51.38 | 51.98 | 51.06 | 51.38 | 160,561 | -0.27(-0.52%) |
Oct 26, 2017 | 52.70 | 52.88 | 51.54 | 51.65 | 132,983 | -0.82(-1.56%) |
Oct 25, 2017 | 52.51 | 53.16 | 51.28 | 52.47 | 186,809 | -0.54(-1.02%) |
Oct 24, 2017 | 52.54 | 53.33 | 52.54 | 53.01 | 185,543 | +0.72(+1.38%) |
Oct 23, 2017 | 52.66 | 52.73 | 51.74 | 52.29 | 157,104 | -0.36(-0.68%) |
Oct 20, 2017 | 50.90 | 52.88 | 50.88 | 52.65 | 302,226 | +2.01(+3.97%) |
Oct 19, 2017 | 51.34 | 51.50 | 49.50 | 50.64 | 379,996 | -1.10(-2.13%) |
Oct 18, 2017 | 51.90 | 52.16 | 51.60 | 51.74 | 166,717 | -0.15(-0.29%) |
Oct 17, 2017 | 52.69 | 53.20 | 51.61 | 51.89 | 268,789 | -1.05(-1.98%) |
Oct 16, 2017 | 53.28 | 53.86 | 52.21 | 52.94 | 297,227 | -0.27(-0.51%) |
Oct 13, 2017 | 54.14 | 54.15 | 53.08 | 53.21 | 162,405 | -0.73(-1.35%) |
Oct 12, 2017 | 53.94 | 54.60 | 53.71 | 53.94 | 128,539 | -0.14(-0.26%) |
Oct 11, 2017 | 54.69 | 55.00 | 53.88 | 54.08 | 146,291 | -0.61(-1.12%) |
Oct 10, 2017 | 54.95 | 54.05 | 54.69 | 152,966 | +0.15(+0.28%) | |
Oct 09, 2017 | 53.80 | 54.75 | 53.70 | 54.54 | 349,901 | +1.24(+2.33%) |
Oct 06, 2017 | 53.50 | 53.64 | 53.09 | 53.30 | 212,473 | -0.34(-0.63%) |
Oct 05, 2017 | 54.05 | 54.60 | 53.60 | 53.64 | 389,015 | -0.20(-0.37%) |
Oct 04, 2017 | 55.56 | 55.75 | 53.08 | 53.84 | 497,709 | -1.58(-2.85%) |
Oct 03, 2017 | 55.00 | 55.43 | 54.77 | 55.42 | 241,741 | +0.47(+0.86%) |