Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.63 | 48.63 | 48.63 | 0 | +0.54(+1.13%) | |
Dec 28, 2017 | 48.85 | 49.04 | 47.35 | 48.09 | 1,340,097 | -0.61(-1.25%) |
Dec 27, 2017 | 49.75 | 49.76 | 48.46 | 48.70 | 1,466,146 | -0.95(-1.92%) |
Dec 26, 2017 | 48.73 | 50.99 | 48.73 | 49.65 | 2,556,084 | +0.98(+2.01%) |
Dec 22, 2017 | 47.87 | 49.00 | 46.89 | 48.67 | 1,943,684 | +0.73(+1.52%) |
Dec 21, 2017 | 46.87 | 48.28 | 46.62 | 47.94 | 1,931,394 | +1.41(+3.03%) |
Dec 20, 2017 | 45.88 | 46.92 | 45.58 | 46.53 | 1,579,591 | +0.74(+1.62%) |
Dec 19, 2017 | 47.56 | 47.68 | 45.58 | 45.79 | 2,719,130 | -1.44(-3.04%) |
Dec 18, 2017 | 46.26 | 47.39 | 46.11 | 47.23 | 2,178,755 | +1.01(+2.18%) |
Dec 15, 2017 | 46.22 | 47.25 | 45.75 | 46.22 | 4,639,776 | +0.42(+0.92%) |
Dec 14, 2017 | 46.20 | 47.06 | 45.58 | 45.80 | 1,674,726 | -0.54(-1.17%) |
Dec 13, 2017 | 45.58 | 47.21 | 45.32 | 46.34 | 2,404,332 | +0.75(+1.64%) |
Dec 12, 2017 | 45.59 | 46.46 | 45.15 | 45.59 | 1,764,318 | +0.22(+0.49%) |
Dec 11, 2017 | 45.80 | 46.19 | 44.59 | 45.37 | 1,763,262 | -0.40(-0.86%) |
Dec 08, 2017 | 43.94 | 46.08 | 43.94 | 45.76 | 2,808,532 | +1.64(+3.72%) |
Dec 07, 2017 | 43.86 | 45.40 | 43.75 | 44.12 | 1,598,019 | +0.34(+0.77%) |
Dec 06, 2017 | 43.45 | 44.37 | 43.28 | 43.79 | 2,003,150 | +0.42(+0.97%) |
Dec 05, 2017 | 42.97 | 43.71 | 42.20 | 43.37 | 2,282,610 | +0.26(+0.60%) |
Dec 04, 2017 | 44.35 | 45.21 | 43.91 | 43.11 | 3,924,601 | -1.60(-3.58%) |
Dec 01, 2017 | 45.27 | 46.13 | 44.51 | 44.71 | 3,174,140 | -0.26(-0.57%) |
Nov 30, 2017 | 44.36 | 46.09 | 44.36 | 44.96 | 6,051,744 | -0.08(-0.17%) |
Nov 29, 2017 | 45.42 | 46.32 | 43.56 | 45.04 | 3,733,506 | -0.61(-1.34%) |
Nov 28, 2017 | 44.59 | 45.74 | 43.86 | 45.65 | 3,394,861 | +0.72(+1.61%) |
Nov 27, 2017 | 43.21 | 45.15 | 42.44 | 44.93 | 4,900,469 | +2.11(+4.92%) |
Nov 24, 2017 | 45.56 | 45.63 | 42.42 | 42.82 | 4,374,417 | -2.76(-6.06%) |
Nov 22, 2017 | 46.06 | 49.77 | 44.97 | 45.58 | 12,071,411 | +0.19(+0.42%) |
Nov 21, 2017 | 50.73 | 52.51 | 45.15 | 45.39 | 21,633,064 | -19.82(-30.39%) |
Nov 20, 2017 | 65.90 | 66.13 | 64.85 | 65.22 | 3,282,613 | -0.64(-0.97%) |
Nov 17, 2017 | 64.45 | 67.02 | 64.16 | 65.85 | 3,312,781 | +2.05(+3.21%) |
Nov 16, 2017 | 63.59 | 64.15 | 61.77 | 63.81 | 2,079,140 | +0.37(+0.58%) |
Nov 15, 2017 | 61.91 | 64.96 | 61.38 | 63.44 | 3,113,016 | +1.17(+1.88%) |
Nov 14, 2017 | 59.19 | 62.58 | 59.18 | 62.27 | 3,064,630 | +2.51(+4.20%) |
Nov 13, 2017 | 60.81 | 61.60 | 59.02 | 59.76 | 1,733,502 | -1.13(-1.86%) |
Nov 10, 2017 | 60.86 | 62.52 | 60.15 | 60.89 | 1,565,768 | -0.03(-0.06%) |
Nov 09, 2017 | 57.70 | 61.26 | 57.45 | 60.92 | 2,942,845 | +3.06(+5.29%) |
Nov 08, 2017 | 57.35 | 58.50 | 56.95 | 57.86 | 1,281,210 | +0.40(+0.69%) |
Nov 07, 2017 | 58.12 | 58.99 | 56.74 | 57.47 | 1,682,998 | -0.58(-0.99%) |
Nov 06, 2017 | 56.01 | 58.59 | 55.59 | 58.04 | 1,903,322 | +1.81(+3.23%) |
Nov 03, 2017 | 57.07 | 57.43 | 55.89 | 56.23 | 2,308,862 | -0.86(-1.51%) |
Nov 02, 2017 | 57.18 | 58.42 | 56.32 | 57.09 | 1,933,290 | -0.07(-0.12%) |
Nov 01, 2017 | 57.01 | 58.66 | 56.18 | 57.16 | 2,005,622 | +0.77(+1.37%) |
Oct 31, 2017 | 55.28 | 56.67 | 54.99 | 56.38 | 1,649,562 | +1.04(+1.88%) |
Oct 30, 2017 | 56.86 | 56.86 | 55.31 | 55.34 | 1,474,692 | -2.06(-3.60%) |
Oct 27, 2017 | 56.38 | 57.47 | 54.78 | 57.41 | 1,481,503 | +0.79(+1.40%) |
Oct 26, 2017 | 56.17 | 56.70 | 55.31 | 56.62 | 1,060,246 | +0.56(+1.00%) |
Oct 25, 2017 | 56.76 | 56.92 | 54.87 | 56.06 | 1,224,865 | -0.87(-1.53%) |
Oct 24, 2017 | 56.06 | 57.02 | 55.54 | 56.93 | 1,516,398 | +1.13(+2.02%) |
Oct 23, 2017 | 56.30 | 58.49 | 55.66 | 55.80 | 2,427,175 | -0.65(-1.15%) |
Oct 20, 2017 | 54.25 | 56.59 | 54.25 | 56.45 | 2,637,383 | +2.61(+4.85%) |
Oct 19, 2017 | 52.37 | 54.23 | 52.29 | 53.84 | 1,616,929 | +1.25(+2.38%) |
Oct 18, 2017 | 52.52 | 53.59 | 52.29 | 52.59 | 1,209,552 | +0.23(+0.44%) |
Oct 17, 2017 | 51.99 | 52.89 | 51.99 | 52.36 | 1,240,815 | +0.50(+0.96%) |
Oct 16, 2017 | 51.37 | 52.39 | 51.37 | 51.86 | 1,202,517 | +0.50(+0.98%) |
Oct 13, 2017 | 52.77 | 53.16 | 51.26 | 51.36 | 1,878,031 | -1.35(-2.57%) |
Oct 12, 2017 | 54.53 | 54.62 | 52.38 | 52.71 | 2,545,506 | -2.14(-3.90%) |
Oct 11, 2017 | 56.73 | 57.08 | 54.73 | 54.85 | 1,421,034 | -2.02(-3.55%) |
Oct 10, 2017 | 56.02 | 57.84 | 55.89 | 56.87 | 1,073,368 | +0.76(+1.36%) |
Oct 09, 2017 | 57.82 | 57.90 | 55.79 | 56.11 | 877,620 | -1.51(-2.61%) |
Oct 06, 2017 | 57.68 | 58.39 | 57.54 | 57.62 | 1,134,308 | -0.28(-0.49%) |
Oct 05, 2017 | 57.26 | 58.16 | 56.19 | 57.90 | 1,168,591 | +0.66(+1.15%) |
Oct 04, 2017 | 57.77 | 57.96 | 56.89 | 57.24 | 1,450,353 | -0.64(-1.11%) |
Oct 03, 2017 | 56.70 | 57.98 | 56.07 | 57.88 | 1,380,929 | +1.28(+2.27%) |