Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.20 | 51.20 | 51.20 | 0 | -0.40(-0.78%) | |
Dec 28, 2017 | 51.10 | 51.75 | 50.85 | 51.60 | 246,023 | +0.60(+1.18%) |
Dec 27, 2017 | 51.00 | 51.55 | 50.86 | 51.00 | 337,531 | -0.05(-0.10%) |
Dec 26, 2017 | 50.85 | 51.40 | 50.69 | 51.05 | 234,187 | +0.25(+0.49%) |
Dec 22, 2017 | 51.00 | 51.60 | 50.60 | 50.80 | 1,082,081 | +0.30(+0.59%) |
Dec 21, 2017 | 50.10 | 50.85 | 50.00 | 50.50 | 299,703 | +0.70(+1.41%) |
Dec 20, 2017 | 49.75 | 49.85 | 49.55 | 49.80 | 340,780 | +0.25(+0.50%) |
Dec 19, 2017 | 50.75 | 50.75 | 49.40 | 49.55 | 307,230 | -1.20(-2.36%) |
Dec 18, 2017 | 50.50 | 51.05 | 50.45 | 50.75 | 578,089 | +0.75(+1.50%) |
Dec 15, 2017 | 49.50 | 50.20 | 49.30 | 50.00 | 1,194,016 | +0.80(+1.63%) |
Dec 14, 2017 | 49.90 | 50.05 | 49.15 | 49.20 | 382,778 | -0.55(-1.11%) |
Dec 13, 2017 | 50.15 | 50.15 | 49.63 | 49.75 | 374,748 | -0.20(-0.40%) |
Dec 12, 2017 | 50.65 | 51.05 | 49.87 | 49.95 | 408,925 | -0.70(-1.38%) |
Dec 11, 2017 | 51.60 | 51.90 | 50.50 | 50.65 | 291,283 | -0.85(-1.65%) |
Dec 08, 2017 | 51.70 | 51.70 | 51.05 | 51.50 | 557,372 | +0.00(+0.00%) |
Dec 07, 2017 | 51.05 | 51.55 | 50.55 | 605,709 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.70 | 52.25 | 50.95 | 51.10 | 378,652 | -0.65(-1.26%) |
Dec 05, 2017 | 53.60 | 53.65 | 51.70 | 51.75 | 464,527 | -2.25(-4.17%) |
Dec 04, 2017 | 55.05 | 55.40 | 53.95 | 54.00 | 354,819 | -0.20(-0.37%) |
Dec 01, 2017 | 54.85 | 55.00 | 53.05 | 54.20 | 524,572 | -0.75(-1.36%) |
Nov 30, 2017 | 54.55 | 55.50 | 54.30 | 54.95 | 441,499 | +0.55(+1.01%) |
Nov 29, 2017 | 53.30 | 54.55 | 53.15 | 54.40 | 438,751 | +1.35(+2.54%) |
Nov 28, 2017 | 51.60 | 53.10 | 51.45 | 53.05 | 346,521 | +1.65(+3.21%) |
Nov 27, 2017 | 51.70 | 51.80 | 51.10 | 51.40 | 248,663 | -0.30(-0.58%) |
Nov 24, 2017 | 51.60 | 51.95 | 51.15 | 51.70 | 148,553 | +0.40(+0.78%) |
Nov 22, 2017 | 51.35 | 51.55 | 50.55 | 51.30 | 220,042 | -0.10(-0.19%) |
Nov 21, 2017 | 50.80 | 51.40 | 50.60 | 51.40 | 289,707 | +0.75(+1.48%) |
Nov 20, 2017 | 50.25 | 50.80 | 50.14 | 50.65 | 184,857 | +0.60(+1.20%) |
Nov 17, 2017 | 49.35 | 50.95 | 49.35 | 50.05 | 368,544 | +0.35(+0.70%) |
Nov 16, 2017 | 50.00 | 50.38 | 49.60 | 49.70 | 216,536 | +0.00(+0.00%) |
Nov 15, 2017 | 49.80 | 50.15 | 48.75 | 49.70 | 504,952 | -0.25(-0.50%) |
Nov 14, 2017 | 49.05 | 50.10 | 48.95 | 49.95 | 377,009 | +0.80(+1.63%) |
Nov 13, 2017 | 48.15 | 49.30 | 48.12 | 49.15 | 677,523 | +0.70(+1.44%) |
Nov 10, 2017 | 47.70 | 48.70 | 47.60 | 48.45 | 233,405 | +0.60(+1.25%) |
Nov 09, 2017 | 47.35 | 48.30 | 47.30 | 47.85 | 334,163 | -0.10(-0.21%) |
Nov 08, 2017 | 47.40 | 48.25 | 46.80 | 47.95 | 297,111 | +0.30(+0.63%) |
Nov 07, 2017 | 48.30 | 48.45 | 47.42 | 47.65 | 214,660 | -0.50(-1.04%) |
Nov 06, 2017 | 47.45 | 48.30 | 47.10 | 48.15 | 264,782 | +0.85(+1.80%) |
Nov 03, 2017 | 47.05 | 47.85 | 46.85 | 47.30 | 276,111 | +0.35(+0.75%) |
Nov 02, 2017 | 49.55 | 49.60 | 46.55 | 46.95 | 515,855 | -2.40(-4.86%) |
Nov 01, 2017 | 49.10 | 49.65 | 48.85 | 49.35 | 403,399 | +0.65(+1.33%) |
Oct 31, 2017 | 48.90 | 49.25 | 48.30 | 48.70 | 466,121 | -0.05(-0.10%) |
Oct 30, 2017 | 48.20 | 49.30 | 47.95 | 48.75 | 521,154 | +0.60(+1.25%) |
Oct 27, 2017 | 48.80 | 49.30 | 47.35 | 48.15 | 403,782 | -0.65(-1.33%) |
Oct 26, 2017 | 49.00 | 49.30 | 48.65 | 48.80 | 458,330 | +0.05(+0.10%) |
Oct 25, 2017 | 49.40 | 50.10 | 48.55 | 48.75 | 383,769 | -0.70(-1.42%) |
Oct 24, 2017 | 48.85 | 49.67 | 48.85 | 49.45 | 278,343 | +0.60(+1.23%) |
Oct 23, 2017 | 48.55 | 48.90 | 48.20 | 48.85 | 201,873 | +0.45(+0.93%) |
Oct 20, 2017 | 48.65 | 48.65 | 48.20 | 48.40 | 307,739 | +0.15(+0.31%) |
Oct 19, 2017 | 48.00 | 48.30 | 47.25 | 48.25 | 258,839 | +0.20(+0.42%) |
Oct 18, 2017 | 48.15 | 48.35 | 47.80 | 48.05 | 242,091 | +0.00(+0.00%) |
Oct 17, 2017 | 47.75 | 48.15 | 47.40 | 48.05 | 162,001 | +0.10(+0.21%) |
Oct 16, 2017 | 48.40 | 48.55 | 47.90 | 47.95 | 297,966 | -0.20(-0.42%) |
Oct 13, 2017 | 48.55 | 48.70 | 48.00 | 48.15 | 349,046 | -0.10(-0.21%) |
Oct 12, 2017 | 48.05 | 48.45 | 47.98 | 48.25 | 214,632 | +0.25(+0.52%) |
Oct 11, 2017 | 47.35 | 48.10 | 47.35 | 48.00 | 223,834 | +0.70(+1.48%) |
Oct 10, 2017 | 47.30 | 47.50 | 46.75 | 47.30 | 161,246 | +0.35(+0.75%) |
Oct 09, 2017 | 47.55 | 47.95 | 46.85 | 46.95 | 237,491 | -0.60(-1.26%) |
Oct 06, 2017 | 46.80 | 47.70 | 46.80 | 47.55 | 205,557 | +0.50(+1.06%) |
Oct 05, 2017 | 46.35 | 47.25 | 46.35 | 47.05 | 266,458 | +0.95(+2.06%) |
Oct 04, 2017 | 46.00 | 46.25 | 45.40 | 46.10 | 250,889 | +0.25(+0.55%) |
Oct 03, 2017 | 45.50 | 45.90 | 45.05 | 45.85 | 579,896 | +1.05(+2.34%) |