Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.42 | 53.42 | 53.42 | 0 | -1.32(-2.41%) | |
Dec 28, 2017 | 54.25 | 54.99 | 53.63 | 54.74 | 158,125 | +0.58(+1.07%) |
Dec 27, 2017 | 54.79 | 55.45 | 53.44 | 54.16 | 156,226 | -0.60(-1.10%) |
Dec 26, 2017 | 54.34 | 55.28 | 54.34 | 54.76 | 110,322 | +0.39(+0.72%) |
Dec 22, 2017 | 54.90 | 54.90 | 52.78 | 54.37 | 144,974 | -0.41(-0.75%) |
Dec 21, 2017 | 53.87 | 55.68 | 53.87 | 54.78 | 212,811 | +1.08(+2.01%) |
Dec 20, 2017 | 56.45 | 56.55 | 53.61 | 53.70 | 195,358 | -2.41(-4.30%) |
Dec 19, 2017 | 55.08 | 56.42 | 54.20 | 56.11 | 338,307 | +0.95(+1.72%) |
Dec 18, 2017 | 57.84 | 57.84 | 54.10 | 55.16 | 253,505 | -2.24(-3.90%) |
Dec 15, 2017 | 55.78 | 57.87 | 55.76 | 57.40 | 794,661 | +1.72(+3.09%) |
Dec 14, 2017 | 58.81 | 59.12 | 55.30 | 55.68 | 244,584 | -3.05(-5.19%) |
Dec 13, 2017 | 57.44 | 58.90 | 57.05 | 58.73 | 171,226 | +1.21(+2.10%) |
Dec 12, 2017 | 59.69 | 60.05 | 57.11 | 57.52 | 217,015 | -2.16(-3.62%) |
Dec 11, 2017 | 58.46 | 61.40 | 58.31 | 59.68 | 224,108 | +1.52(+2.61%) |
Dec 08, 2017 | 58.08 | 59.05 | 57.67 | 58.16 | 192,374 | +0.64(+1.11%) |
Dec 07, 2017 | 58.50 | 58.55 | 57.12 | 57.52 | 350,031 | -0.62(-1.07%) |
Dec 06, 2017 | 58.01 | 59.39 | 57.55 | 58.14 | 234,026 | +0.13(+0.22%) |
Dec 05, 2017 | 60.51 | 60.90 | 57.08 | 58.01 | 269,037 | -2.82(-4.64%) |
Dec 04, 2017 | 59.88 | 62.52 | 59.88 | 60.83 | 267,079 | +1.71(+2.89%) |
Dec 01, 2017 | 58.88 | 59.19 | 58.02 | 59.12 | 193,116 | +0.06(+0.10%) |
Nov 30, 2017 | 58.50 | 59.14 | 57.70 | 59.06 | 184,849 | +0.89(+1.53%) |
Nov 29, 2017 | 57.31 | 59.15 | 57.18 | 58.17 | 260,053 | +1.21(+2.12%) |
Nov 28, 2017 | 55.96 | 57.02 | 54.65 | 56.96 | 154,669 | +1.36(+2.45%) |
Nov 27, 2017 | 57.03 | 57.44 | 55.46 | 55.60 | 194,567 | -1.46(-2.56%) |
Nov 24, 2017 | 56.84 | 57.37 | 55.95 | 57.06 | 95,696 | +0.23(+0.40%) |
Nov 22, 2017 | 57.05 | 57.50 | 56.20 | 56.83 | 228,211 | -0.12(-0.21%) |
Nov 21, 2017 | 56.98 | 57.64 | 56.18 | 56.95 | 183,189 | +0.10(+0.18%) |
Nov 20, 2017 | 57.17 | 57.57 | 56.40 | 56.85 | 150,314 | -0.55(-0.96%) |
Nov 17, 2017 | 56.64 | 57.86 | 55.87 | 57.40 | 191,539 | +0.42(+0.74%) |
Nov 16, 2017 | 56.62 | 57.71 | 56.20 | 56.98 | 194,688 | +0.87(+1.55%) |
Nov 15, 2017 | 54.79 | 56.36 | 53.83 | 56.11 | 220,166 | +0.95(+1.72%) |
Nov 14, 2017 | 53.89 | 55.98 | 53.27 | 55.16 | 242,985 | +1.14(+2.11%) |
Nov 13, 2017 | 55.42 | 55.42 | 52.62 | 54.02 | 375,281 | -1.28(-2.31%) |
Nov 10, 2017 | 53.96 | 56.03 | 53.02 | 55.30 | 306,080 | +1.87(+3.50%) |
Nov 09, 2017 | 56.69 | 57.33 | 52.68 | 53.43 | 346,946 | -4.15(-7.21%) |
Nov 08, 2017 | 59.68 | 63.67 | 55.13 | 57.58 | 499,201 | +2.09(+3.77%) |
Nov 07, 2017 | 56.80 | 57.08 | 54.56 | 55.49 | 340,301 | -1.46(-2.56%) |
Nov 06, 2017 | 55.12 | 57.74 | 55.12 | 56.95 | 222,567 | +1.63(+2.95%) |
Nov 03, 2017 | 53.67 | 56.28 | 52.80 | 55.32 | 261,576 | +1.76(+3.29%) |
Nov 02, 2017 | 53.68 | 54.84 | 53.06 | 53.56 | 265,353 | -0.02(-0.04%) |
Nov 01, 2017 | 54.15 | 54.24 | 52.78 | 53.58 | 191,705 | -0.17(-0.32%) |
Oct 31, 2017 | 51.85 | 53.99 | 51.85 | 53.75 | 203,554 | +1.73(+3.33%) |
Oct 30, 2017 | 55.74 | 55.74 | 51.68 | 52.02 | 342,454 | -3.63(-6.52%) |
Oct 27, 2017 | 53.85 | 56.67 | 53.53 | 55.65 | 390,342 | +1.57(+2.90%) |
Oct 26, 2017 | 54.93 | 56.06 | 53.48 | 54.08 | 420,320 | -0.87(-1.58%) |
Oct 25, 2017 | 54.27 | 55.43 | 52.81 | 54.95 | 328,229 | +1.15(+2.14%) |
Oct 24, 2017 | 51.86 | 54.39 | 51.40 | 53.80 | 447,583 | +1.81(+3.48%) |
Oct 23, 2017 | 51.70 | 52.58 | 50.94 | 51.99 | 252,588 | -0.01(-0.02%) |
Oct 20, 2017 | 50.59 | 52.22 | 50.44 | 52.00 | 297,124 | +1.47(+2.91%) |
Oct 19, 2017 | 49.65 | 51.75 | 49.14 | 50.53 | 461,779 | +0.93(+1.87%) |
Oct 18, 2017 | 50.03 | 50.29 | 48.84 | 49.60 | 387,792 | -0.06(-0.12%) |
Oct 17, 2017 | 50.50 | 51.60 | 49.43 | 49.66 | 360,558 | -0.89(-1.76%) |
Oct 16, 2017 | 51.50 | 52.98 | 49.92 | 50.55 | 343,880 | -1.00(-1.94%) |
Oct 13, 2017 | 52.60 | 53.24 | 51.49 | 51.55 | 231,313 | -1.12(-2.13%) |
Oct 12, 2017 | 53.15 | 53.58 | 52.48 | 52.67 | 506,235 | -0.78(-1.46%) |
Oct 11, 2017 | 54.74 | 54.87 | 52.72 | 53.45 | 494,657 | -1.32(-2.41%) |
Oct 10, 2017 | 55.75 | 56.54 | 54.15 | 54.77 | 322,757 | -1.03(-1.85%) |
Oct 09, 2017 | 58.25 | 58.51 | 55.67 | 55.80 | 271,815 | -2.45(-4.21%) |
Oct 06, 2017 | 59.90 | 59.95 | 58.12 | 58.25 | 375,773 | -1.57(-2.62%) |
Oct 05, 2017 | 59.20 | 60.18 | 58.51 | 59.82 | 563,172 | +0.38(+0.64%) |
Oct 04, 2017 | 60.22 | 60.89 | 59.03 | 59.44 | 248,872 | -1.05(-1.74%) |
Oct 03, 2017 | 61.19 | 61.79 | 59.25 | 60.49 | 241,822 | -0.38(-0.62%) |