Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.08 | 54.08 | 54.08 | 0 | -0.53(-0.97%) | |
Dec 28, 2017 | 55.13 | 55.29 | 54.22 | 54.61 | 464,613 | -0.51(-0.93%) |
Dec 27, 2017 | 56.23 | 56.51 | 55.00 | 55.12 | 558,358 | -0.81(-1.45%) |
Dec 26, 2017 | 56.35 | 56.82 | 55.79 | 55.93 | 339,987 | -0.29(-0.52%) |
Dec 22, 2017 | 56.91 | 57.08 | 56.06 | 56.22 | 628,068 | -0.95(-1.66%) |
Dec 21, 2017 | 56.29 | 58.71 | 56.25 | 57.17 | 1,090,559 | +1.03(+1.83%) |
Dec 20, 2017 | 56.40 | 56.77 | 55.75 | 56.14 | 785,722 | -0.03(-0.05%) |
Dec 19, 2017 | 56.62 | 56.89 | 55.99 | 56.17 | 840,376 | -0.30(-0.53%) |
Dec 18, 2017 | 56.11 | 56.97 | 55.13 | 56.47 | 943,541 | +1.14(+2.06%) |
Dec 15, 2017 | 54.56 | 56.30 | 54.56 | 55.33 | 1,439,205 | +1.16(+2.14%) |
Dec 14, 2017 | 53.69 | 55.08 | 53.68 | 54.17 | 784,861 | +0.43(+0.80%) |
Dec 13, 2017 | 53.90 | 54.65 | 53.02 | 53.74 | 788,597 | -0.17(-0.32%) |
Dec 12, 2017 | 54.16 | 54.63 | 53.08 | 53.91 | 448,765 | -0.24(-0.44%) |
Dec 11, 2017 | 53.73 | 54.57 | 53.56 | 54.15 | 378,705 | +0.60(+1.12%) |
Dec 08, 2017 | 54.82 | 54.93 | 53.42 | 53.55 | 724,759 | -1.02(-1.87%) |
Dec 07, 2017 | 53.80 | 55.17 | 53.40 | 54.57 | 997,082 | +0.76(+1.41%) |
Dec 06, 2017 | 55.37 | 55.88 | 53.47 | 53.81 | 920,206 | -1.86(-3.34%) |
Dec 05, 2017 | 56.00 | 57.00 | 55.37 | 55.67 | 1,869,829 | -0.48(-0.85%) |
Dec 04, 2017 | 53.41 | 56.19 | 53.25 | 56.15 | 1,607,656 | +3.29(+6.22%) |
Dec 01, 2017 | 51.25 | 52.92 | 50.90 | 52.86 | 1,154,074 | +1.32(+2.56%) |
Nov 30, 2017 | 52.20 | 52.72 | 50.86 | 51.54 | 1,017,972 | -0.45(-0.87%) |
Nov 29, 2017 | 50.68 | 52.84 | 50.31 | 51.99 | 1,151,540 | +1.32(+2.61%) |
Nov 28, 2017 | 49.70 | 50.69 | 48.84 | 50.67 | 902,486 | +1.12(+2.26%) |
Nov 27, 2017 | 49.86 | 49.97 | 49.45 | 49.55 | 498,649 | -0.34(-0.68%) |
Nov 24, 2017 | 50.39 | 50.94 | 49.87 | 49.89 | 189,053 | -0.47(-0.93%) |
Nov 22, 2017 | 50.52 | 50.86 | 49.84 | 50.36 | 604,921 | -0.19(-0.38%) |
Nov 21, 2017 | 50.11 | 50.56 | 49.26 | 50.55 | 531,636 | +0.71(+1.42%) |
Nov 20, 2017 | 50.00 | 50.42 | 49.31 | 49.84 | 798,027 | -0.30(-0.60%) |
Nov 17, 2017 | 49.27 | 51.03 | 49.24 | 50.14 | 1,268,035 | +1.35(+2.77%) |
Nov 16, 2017 | 47.99 | 48.83 | 47.37 | 48.79 | 826,087 | +0.40(+0.83%) |
Nov 15, 2017 | 47.73 | 48.47 | 46.90 | 48.39 | 790,181 | +0.46(+0.96%) |
Nov 14, 2017 | 47.95 | 48.06 | 46.89 | 47.93 | 871,477 | -0.04(-0.08%) |
Nov 13, 2017 | 48.10 | 48.13 | 47.25 | 47.97 | 750,064 | -0.49(-1.01%) |
Nov 10, 2017 | 49.24 | 49.78 | 48.18 | 48.46 | 785,373 | -0.81(-1.64%) |
Nov 09, 2017 | 48.88 | 50.47 | 48.51 | 49.27 | 696,594 | +0.18(+0.37%) |
Nov 08, 2017 | 49.47 | 49.70 | 48.70 | 49.09 | 634,279 | -0.37(-0.75%) |
Nov 07, 2017 | 50.00 | 51.68 | 49.18 | 49.46 | 1,577,011 | -0.59(-1.18%) |
Nov 06, 2017 | 47.30 | 50.23 | 47.13 | 50.05 | 2,143,197 | +2.55(+5.37%) |
Nov 03, 2017 | 48.33 | 49.11 | 47.44 | 47.50 | 1,622,938 | -1.04(-2.14%) |
Nov 02, 2017 | 52.04 | 52.33 | 47.89 | 48.54 | 3,040,552 | -2.45(-4.80%) |
Nov 01, 2017 | 51.06 | 51.97 | 50.51 | 50.99 | 1,292,218 | +0.11(+0.22%) |
Oct 31, 2017 | 51.22 | 51.73 | 49.98 | 50.88 | 1,174,127 | -0.59(-1.15%) |
Oct 30, 2017 | 52.24 | 52.81 | 51.03 | 51.47 | 773,316 | -1.08(-2.06%) |
Oct 27, 2017 | 51.81 | 52.75 | 50.63 | 52.55 | 887,307 | +1.10(+2.14%) |
Oct 26, 2017 | 52.04 | 53.17 | 51.44 | 51.45 | 1,330,933 | -0.77(-1.47%) |
Oct 25, 2017 | 52.12 | 52.97 | 51.47 | 52.22 | 1,216,743 | -0.14(-0.27%) |
Oct 24, 2017 | 54.28 | 54.43 | 52.00 | 52.36 | 1,639,544 | -1.94(-3.57%) |
Oct 23, 2017 | 56.18 | 56.42 | 54.24 | 54.30 | 570,017 | -2.06(-3.66%) |
Oct 20, 2017 | 55.48 | 57.53 | 55.30 | 56.36 | 942,644 | +1.31(+2.38%) |
Oct 19, 2017 | 55.53 | 55.78 | 54.57 | 55.05 | 893,632 | -0.63(-1.13%) |
Oct 18, 2017 | 55.77 | 56.05 | 54.33 | 55.68 | 840,439 | +0.09(+0.16%) |
Oct 17, 2017 | 55.90 | 56.16 | 55.09 | 55.59 | 562,647 | -0.31(-0.55%) |
Oct 16, 2017 | 56.02 | 56.50 | 55.55 | 55.90 | 689,717 | +0.16(+0.29%) |
Oct 13, 2017 | 53.56 | 55.85 | 52.86 | 55.74 | 1,256,459 | +1.96(+3.64%) |
Oct 12, 2017 | 57.15 | 57.33 | 53.57 | 53.78 | 2,221,268 | -3.95(-6.84%) |
Oct 11, 2017 | 58.07 | 58.13 | 57.10 | 57.73 | 626,897 | -0.12(-0.21%) |
Oct 10, 2017 | 59.38 | 59.38 | 57.50 | 57.85 | 700,301 | +0.08(+0.14%) |
Oct 09, 2017 | 58.98 | 59.16 | 57.69 | 57.77 | 419,993 | -1.21(-2.05%) |
Oct 06, 2017 | 59.66 | 60.18 | 58.91 | 58.98 | 318,343 | -1.06(-1.77%) |
Oct 05, 2017 | 60.16 | 60.66 | 59.52 | 60.04 | 603,649 | -0.07(-0.12%) |
Oct 04, 2017 | 58.51 | 60.39 | 58.51 | 60.11 | 479,333 | +1.59(+2.72%) |
Oct 03, 2017 | 58.79 | 59.09 | 58.11 | 58.52 | 618,370 | -0.08(-0.14%) |