Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.90 | 48.90 | 48.90 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 50.35 | 50.75 | 48.95 | 49.05 | 1,660,103 | -1.00(-2.00%) |
Dec 27, 2017 | 49.75 | 51.38 | 49.45 | 50.05 | 1,443,959 | +0.35(+0.70%) |
Dec 26, 2017 | 52.00 | 52.00 | 49.50 | 49.70 | 2,129,194 | -3.10(-5.87%) |
Dec 22, 2017 | 53.40 | 53.55 | 52.20 | 52.80 | 993,191 | -0.55(-1.03%) |
Dec 21, 2017 | 53.95 | 55.20 | 53.20 | 53.35 | 1,741,324 | -0.55(-1.02%) |
Dec 20, 2017 | 53.55 | 53.95 | 51.71 | 53.90 | 2,029,740 | +0.50(+0.94%) |
Dec 19, 2017 | 52.25 | 53.65 | 52.07 | 53.40 | 1,480,466 | +1.05(+2.01%) |
Dec 18, 2017 | 52.65 | 53.00 | 51.30 | 52.35 | 1,722,815 | +0.20(+0.38%) |
Dec 15, 2017 | 51.00 | 52.80 | 49.85 | 52.15 | 2,744,511 | +1.23(+2.41%) |
Dec 14, 2017 | 51.40 | 53.00 | 50.65 | 50.92 | 3,134,383 | +0.65(+1.29%) |
Dec 13, 2017 | 45.60 | 51.08 | 44.05 | 50.27 | 12,286,835 | -1.48(-2.85%) |
Dec 12, 2017 | 53.70 | 53.90 | 51.65 | 51.75 | 2,321,192 | -1.75(-3.27%) |
Dec 11, 2017 | 51.80 | 53.80 | 51.15 | 53.50 | 3,134,389 | +3.90(+7.86%) |
Dec 08, 2017 | 49.50 | 52.14 | 49.05 | 49.60 | 4,233,595 | +1.05(+2.16%) |
Dec 07, 2017 | 47.00 | 49.60 | 46.75 | 48.55 | 3,515,559 | +2.15(+4.63%) |
Dec 06, 2017 | 46.70 | 47.60 | 45.90 | 46.40 | 2,036,047 | -0.75(-1.59%) |
Dec 05, 2017 | 47.80 | 49.25 | 47.00 | 47.15 | 2,389,215 | +0.00(+0.00%) |
Dec 04, 2017 | 52.90 | 53.25 | 46.98 | 47.15 | 3,890,066 | -5.10(-9.76%) |
Dec 01, 2017 | 53.45 | 53.95 | 52.50 | 52.25 | 2,169,185 | -1.80(-3.33%) |
Nov 30, 2017 | 54.35 | 55.15 | 53.50 | 54.05 | 1,772,004 | -0.05(-0.09%) |
Nov 29, 2017 | 57.55 | 57.55 | 53.45 | 54.10 | 4,010,535 | -3.20(-5.58%) |
Nov 28, 2017 | 58.20 | 58.45 | 56.50 | 57.30 | 1,352,439 | -0.85(-1.46%) |
Nov 27, 2017 | 60.05 | 60.40 | 57.80 | 58.15 | 1,474,657 | -2.15(-3.57%) |
Nov 24, 2017 | 60.50 | 60.67 | 59.75 | 60.30 | 496,607 | +0.05(+0.08%) |
Nov 22, 2017 | 59.45 | 61.00 | 59.40 | 60.25 | 1,323,341 | +0.92(+1.56%) |
Nov 21, 2017 | 58.35 | 59.45 | 58.00 | 59.33 | 1,205,231 | +1.38(+2.37%) |
Nov 20, 2017 | 57.50 | 58.80 | 57.35 | 57.95 | 996,505 | +0.45(+0.78%) |
Nov 17, 2017 | 57.70 | 58.00 | 56.55 | 57.50 | 1,421,969 | -0.15(-0.26%) |
Nov 16, 2017 | 57.00 | 58.75 | 57.00 | 57.65 | 1,284,138 | +1.20(+2.13%) |
Nov 15, 2017 | 55.35 | 56.70 | 54.55 | 56.45 | 1,008,760 | +0.65(+1.16%) |
Nov 14, 2017 | 58.00 | 58.09 | 55.70 | 55.80 | 1,351,280 | -1.85(-3.21%) |
Nov 13, 2017 | 56.55 | 58.00 | 56.55 | 57.65 | 828,030 | +0.50(+0.87%) |
Nov 10, 2017 | 55.45 | 57.95 | 55.45 | 57.15 | 1,363,625 | +1.70(+3.07%) |
Nov 09, 2017 | 56.30 | 56.85 | 54.85 | 55.45 | 1,775,885 | -1.90(-3.31%) |
Nov 08, 2017 | 55.95 | 57.65 | 55.65 | 57.35 | 1,802,668 | +1.35(+2.41%) |
Nov 07, 2017 | 56.95 | 58.00 | 55.85 | 56.00 | 1,584,089 | -1.40(-2.44%) |
Nov 06, 2017 | 59.70 | 59.70 | 56.50 | 57.40 | 1,750,251 | -1.90(-3.20%) |
Nov 03, 2017 | 60.00 | 60.35 | 56.70 | 59.30 | 2,828,376 | +0.45(+0.76%) |
Nov 02, 2017 | 63.00 | 64.80 | 58.20 | 58.85 | 3,593,749 | -4.35(-6.88%) |
Nov 01, 2017 | 62.50 | 66.70 | 60.15 | 63.20 | 6,257,708 | +0.05(+0.08%) |
Oct 31, 2017 | 65.05 | 65.85 | 63.10 | 63.15 | 3,422,366 | -1.60(-2.47%) |
Oct 30, 2017 | 62.70 | 65.10 | 62.65 | 64.75 | 2,453,791 | +2.15(+3.43%) |
Oct 27, 2017 | 62.60 | 63.13 | 61.38 | 62.60 | 1,733,399 | +0.95(+1.54%) |
Oct 26, 2017 | 62.05 | 62.95 | 60.50 | 61.65 | 1,201,029 | +0.30(+0.49%) |
Oct 25, 2017 | 63.10 | 63.40 | 60.45 | 61.35 | 1,876,328 | -1.75(-2.77%) |
Oct 24, 2017 | 59.90 | 63.80 | 59.90 | 63.10 | 3,744,610 | +3.60(+6.05%) |
Oct 23, 2017 | 55.80 | 59.75 | 55.15 | 59.50 | 2,253,456 | +3.55(+6.34%) |
Oct 20, 2017 | 56.60 | 56.67 | 55.20 | 55.95 | 1,409,099 | -0.10(-0.18%) |
Oct 19, 2017 | 55.65 | 57.50 | 55.20 | 56.05 | 1,422,975 | -0.45(-0.80%) |
Oct 18, 2017 | 56.10 | 56.85 | 55.50 | 56.50 | 1,053,722 | +0.40(+0.71%) |
Oct 17, 2017 | 55.90 | 57.00 | 55.75 | 56.10 | 964,617 | +0.35(+0.63%) |
Oct 16, 2017 | 57.20 | 57.99 | 55.60 | 55.75 | 1,563,657 | -1.95(-3.38%) |
Oct 13, 2017 | 58.25 | 59.75 | 57.27 | 57.70 | 1,476,100 | -1.25(-2.12%) |
Oct 12, 2017 | 58.00 | 60.20 | 57.46 | 58.95 | 1,333,612 | +0.95(+1.64%) |
Oct 11, 2017 | 57.80 | 58.55 | 57.60 | 58.00 | 860,886 | +0.20(+0.35%) |
Oct 10, 2017 | 58.85 | 59.15 | 57.60 | 57.80 | 999,395 | -0.80(-1.37%) |
Oct 09, 2017 | 58.90 | 59.40 | 57.88 | 58.60 | 1,283,109 | +0.00(+0.00%) |
Oct 06, 2017 | 56.25 | 59.09 | 55.40 | 58.60 | 2,296,137 | +3.30(+5.97%) |
Oct 05, 2017 | 55.00 | 56.65 | 54.55 | 55.30 | 1,111,560 | -0.75(-1.34%) |
Oct 04, 2017 | 55.80 | 56.70 | 54.10 | 56.05 | 2,193,344 | +1.50(+2.75%) |
Oct 03, 2017 | 55.55 | 55.60 | 54.35 | 54.55 | 814,824 | -1.05(-1.89%) |