Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.61 | 49.61 | 49.61 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 49.84 | 50.09 | 49.70 | 49.93 | 476,893 | +0.33(+0.67%) |
Dec 27, 2017 | 49.84 | 50.09 | 49.43 | 49.60 | 537,000 | -0.29(-0.58%) |
Dec 26, 2017 | 49.91 | 50.24 | 49.73 | 49.89 | 511,360 | -0.19(-0.38%) |
Dec 22, 2017 | 50.42 | 50.42 | 49.74 | 50.08 | 613,942 | -0.22(-0.45%) |
Dec 21, 2017 | 49.68 | 50.63 | 49.52 | 50.30 | 912,261 | +0.86(+1.74%) |
Dec 20, 2017 | 49.67 | 49.79 | 49.29 | 49.44 | 630,324 | +0.03(+0.05%) |
Dec 19, 2017 | 49.86 | 49.89 | 49.01 | 49.41 | 999,225 | -0.09(-0.18%) |
Dec 18, 2017 | 49.63 | 50.38 | 49.47 | 49.50 | 1,213,087 | +0.09(+0.18%) |
Dec 15, 2017 | 49.38 | 49.84 | 49.25 | 49.41 | 2,084,926 | +0.05(+0.11%) |
Dec 14, 2017 | 49.90 | 50.18 | 49.06 | 49.36 | 976,468 | -0.58(-1.17%) |
Dec 13, 2017 | 49.72 | 50.28 | 49.54 | 49.94 | 828,161 | +0.56(+1.13%) |
Dec 12, 2017 | 50.17 | 50.19 | 49.08 | 49.39 | 1,100,917 | -0.75(-1.50%) |
Dec 11, 2017 | 50.07 | 50.32 | 49.84 | 50.14 | 789,297 | +0.08(+0.16%) |
Dec 08, 2017 | 50.53 | 50.63 | 49.79 | 50.06 | 1,431,980 | -0.32(-0.64%) |
Dec 07, 2017 | 49.71 | 50.97 | 49.68 | 50.38 | 1,679,973 | +0.51(+1.03%) |
Dec 06, 2017 | 50.59 | 52.97 | 49.74 | 49.87 | 2,775,935 | -0.42(-0.84%) |
Dec 05, 2017 | 48.88 | 50.63 | 48.35 | 50.29 | 1,812,262 | +1.19(+2.43%) |
Dec 04, 2017 | 49.65 | 49.79 | 48.97 | 49.10 | 1,171,554 | -0.04(-0.09%) |
Dec 01, 2017 | 49.60 | 49.73 | 48.40 | 49.14 | 1,161,391 | -0.58(-1.17%) |
Nov 30, 2017 | 50.07 | 50.33 | 49.27 | 49.73 | 906,918 | -0.22(-0.43%) |
Nov 29, 2017 | 49.29 | 50.63 | 48.99 | 49.94 | 977,535 | +0.74(+1.50%) |
Nov 28, 2017 | 47.60 | 49.37 | 47.60 | 49.21 | 2,425,943 | +1.73(+3.63%) |
Nov 27, 2017 | 47.40 | 47.79 | 47.40 | 47.48 | 1,123,249 | +0.27(+0.57%) |
Nov 24, 2017 | 47.36 | 47.36 | 46.87 | 47.21 | 523,069 | -0.04(-0.08%) |
Nov 22, 2017 | 47.31 | 47.72 | 46.76 | 47.25 | 932,146 | +0.08(+0.17%) |
Nov 21, 2017 | 46.56 | 47.20 | 46.05 | 47.17 | 1,324,974 | +0.75(+1.63%) |
Nov 20, 2017 | 46.30 | 46.68 | 46.03 | 46.41 | 1,344,323 | +0.40(+0.88%) |
Nov 17, 2017 | 45.03 | 46.59 | 44.98 | 46.01 | 2,230,934 | +0.97(+2.15%) |
Nov 16, 2017 | 44.36 | 45.96 | 44.36 | 45.04 | 1,713,084 | +0.72(+1.62%) |
Nov 15, 2017 | 43.88 | 45.78 | 43.67 | 44.33 | 2,404,584 | +0.23(+0.53%) |
Nov 14, 2017 | 43.30 | 44.35 | 43.22 | 44.09 | 1,625,693 | +0.38(+0.86%) |
Nov 13, 2017 | 43.62 | 43.94 | 43.22 | 43.72 | 1,167,740 | +0.03(+0.06%) |
Nov 10, 2017 | 43.59 | 44.28 | 43.59 | 43.69 | 1,088,171 | -0.03(-0.06%) |
Nov 09, 2017 | 44.06 | 44.53 | 43.56 | 43.72 | 1,403,900 | -0.84(-1.89%) |
Nov 08, 2017 | 44.12 | 44.98 | 43.99 | 44.56 | 1,424,864 | +0.19(+0.42%) |
Nov 07, 2017 | 46.13 | 46.63 | 44.25 | 44.37 | 2,278,564 | -1.84(-3.99%) |
Nov 06, 2017 | 46.19 | 46.89 | 46.13 | 46.21 | 1,493,444 | +0.06(+0.14%) |
Nov 03, 2017 | 46.00 | 46.36 | 45.21 | 46.15 | 1,992,343 | +1.20(+2.67%) |
Nov 02, 2017 | 45.79 | 46.23 | 44.75 | 44.95 | 1,436,116 | -1.11(-2.41%) |
Nov 01, 2017 | 45.42 | 46.67 | 45.39 | 46.06 | 1,926,397 | +0.73(+1.60%) |
Oct 31, 2017 | 44.75 | 46.01 | 44.68 | 45.34 | 2,016,842 | +0.46(+1.02%) |
Oct 30, 2017 | 44.32 | 45.23 | 44.32 | 44.88 | 2,161,150 | +0.13(+0.28%) |
Oct 27, 2017 | 43.00 | 45.48 | 43.00 | 44.75 | 3,614,857 | +1.23(+2.82%) |
Oct 26, 2017 | 45.82 | 46.77 | 43.02 | 43.53 | 6,594,336 | -7.92(-15.40%) |
Oct 25, 2017 | 51.84 | 51.92 | 50.77 | 51.45 | 2,421,473 | -0.50(-0.96%) |
Oct 24, 2017 | 52.70 | 52.90 | 51.90 | 51.95 | 2,526,454 | -0.02(-0.03%) |
Oct 23, 2017 | 52.88 | 52.88 | 51.86 | 51.97 | 1,854,789 | -0.94(-1.78%) |
Oct 20, 2017 | 53.26 | 53.93 | 52.83 | 52.91 | 770,223 | -0.01(-0.02%) |
Oct 19, 2017 | 52.28 | 53.21 | 52.00 | 52.92 | 998,853 | +0.11(+0.20%) |
Oct 18, 2017 | 52.36 | 52.85 | 52.16 | 52.81 | 1,116,312 | +0.73(+1.41%) |
Oct 17, 2017 | 51.58 | 52.26 | 51.05 | 52.08 | 660,013 | +0.53(+1.02%) |
Oct 16, 2017 | 51.67 | 51.96 | 51.18 | 51.55 | 1,019,689 | +0.07(+0.14%) |
Oct 13, 2017 | 51.97 | 52.29 | 51.47 | 51.48 | 455,943 | -0.18(-0.35%) |
Oct 12, 2017 | 51.74 | 52.09 | 51.52 | 51.66 | 752,687 | -0.34(-0.65%) |
Oct 11, 2017 | 51.51 | 52.13 | 51.19 | 52.00 | 720,159 | +0.49(+0.96%) |
Oct 10, 2017 | 51.46 | 51.62 | 51.07 | 51.50 | 497,920 | +0.24(+0.47%) |
Oct 09, 2017 | 51.72 | 51.73 | 51.07 | 51.26 | 1,064,991 | -0.28(-0.54%) |
Oct 06, 2017 | 51.24 | 51.58 | 50.96 | 51.54 | 733,001 | +0.08(+0.16%) |
Oct 05, 2017 | 51.75 | 51.75 | 51.27 | 51.46 | 570,707 | -0.14(-0.28%) |
Oct 04, 2017 | 51.57 | 51.84 | 51.45 | 51.60 | 586,760 | +0.04(+0.09%) |
Oct 03, 2017 | 51.66 | 51.76 | 50.88 | 51.56 | 729,500 | +0.14(+0.28%) |