Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.51 | 48.51 | 48.51 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.64 | 48.67 | 48.43 | 48.62 | 847,613 | +0.14(+0.28%) |
Dec 27, 2017 | 48.36 | 48.52 | 48.35 | 48.48 | 697,756 | +0.08(+0.16%) |
Dec 26, 2017 | 48.29 | 48.50 | 48.29 | 48.41 | 528,459 | +0.25(+0.52%) |
Dec 22, 2017 | 48.43 | 48.48 | 48.04 | 48.16 | 834,925 | -0.13(-0.26%) |
Dec 21, 2017 | 48.11 | 48.46 | 48.11 | 48.28 | 660,474 | +0.27(+0.57%) |
Dec 20, 2017 | 48.30 | 48.44 | 47.97 | 48.01 | 1,038,632 | -0.13(-0.26%) |
Dec 19, 2017 | 48.70 | 48.13 | 48.14 | 1,112,087 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.38 | 48.80 | 48.25 | 48.47 | 1,030,020 | +0.22(+0.46%) |
Dec 15, 2017 | 48.21 | 48.57 | 48.09 | 48.24 | 2,328,663 | +0.29(+0.61%) |
Dec 14, 2017 | 48.49 | 48.65 | 47.89 | 47.95 | 1,159,656 | -0.44(-0.90%) |
Dec 13, 2017 | 48.74 | 48.86 | 48.36 | 48.39 | 1,006,353 | -0.41(-0.83%) |
Dec 12, 2017 | 48.80 | 48.96 | 48.49 | 48.80 | 1,111,621 | +0.26(+0.54%) |
Dec 11, 2017 | 48.33 | 48.69 | 48.33 | 48.53 | 1,567,519 | +0.20(+0.42%) |
Dec 08, 2017 | 48.61 | 48.61 | 48.22 | 48.33 | 1,165,560 | -0.15(-0.30%) |
Dec 07, 2017 | 48.36 | 48.59 | 48.26 | 48.48 | 856,614 | +0.03(+0.06%) |
Dec 06, 2017 | 48.55 | 48.68 | 48.41 | 48.45 | 575,173 | -0.15(-0.30%) |
Dec 05, 2017 | 49.15 | 49.23 | 48.58 | 48.59 | 896,198 | -0.52(-1.07%) |
Dec 04, 2017 | 49.18 | 49.36 | 49.04 | 49.12 | 1,321,862 | +0.16(+0.32%) |
Dec 01, 2017 | 48.93 | 49.07 | 48.24 | 48.96 | 1,033,770 | +0.20(+0.42%) |
Nov 30, 2017 | 49.00 | 49.12 | 48.56 | 48.76 | 1,493,056 | -0.05(-0.10%) |
Nov 29, 2017 | 48.66 | 49.15 | 48.60 | 48.80 | 1,077,170 | +0.21(+0.44%) |
Nov 28, 2017 | 48.16 | 48.60 | 48.10 | 48.59 | 1,168,121 | +0.50(+1.03%) |
Nov 27, 2017 | 47.88 | 48.19 | 47.82 | 48.09 | 815,223 | +0.30(+0.63%) |
Nov 24, 2017 | 47.99 | 48.16 | 47.74 | 47.79 | 367,737 | -0.01(-0.02%) |
Nov 22, 2017 | 47.86 | 48.16 | 47.76 | 47.80 | 858,158 | -0.02(-0.04%) |
Nov 21, 2017 | 47.90 | 48.21 | 47.80 | 47.82 | 931,375 | +0.03(+0.06%) |
Nov 20, 2017 | 47.63 | 47.85 | 47.47 | 47.79 | 740,696 | +0.13(+0.26%) |
Nov 17, 2017 | 47.48 | 47.79 | 47.42 | 47.67 | 1,060,545 | +0.02(+0.04%) |
Nov 16, 2017 | 48.22 | 48.25 | 47.63 | 47.65 | 1,013,073 | -0.47(-0.99%) |
Nov 15, 2017 | 48.12 | 48.22 | 47.90 | 48.12 | 1,232,840 | -0.24(-0.50%) |
Nov 14, 2017 | 48.05 | 48.38 | 47.80 | 48.37 | 1,118,585 | +0.05(+0.10%) |
Nov 13, 2017 | 47.80 | 48.38 | 47.75 | 48.32 | 1,221,392 | +0.37(+0.77%) |
Nov 10, 2017 | 47.79 | 48.01 | 47.67 | 47.95 | 902,683 | +0.16(+0.34%) |
Nov 09, 2017 | 47.76 | 48.04 | 47.60 | 47.78 | 1,348,636 | -0.23(-0.48%) |
Nov 08, 2017 | 47.93 | 48.11 | 47.87 | 48.02 | 826,199 | +0.09(+0.18%) |
Nov 07, 2017 | 48.16 | 48.41 | 47.81 | 47.93 | 917,563 | -0.18(-0.38%) |
Nov 06, 2017 | 47.93 | 48.21 | 47.93 | 48.11 | 1,630,595 | +0.07(+0.14%) |
Nov 03, 2017 | 47.75 | 48.15 | 47.26 | 48.05 | 930,591 | +0.11(+0.22%) |
Nov 02, 2017 | 48.05 | 48.36 | 47.77 | 47.94 | 1,279,244 | -0.04(-0.08%) |
Nov 01, 2017 | 48.04 | 48.18 | 47.86 | 47.98 | 2,495,878 | +0.03(+0.06%) |
Oct 31, 2017 | 47.75 | 48.01 | 47.49 | 47.95 | 3,438,650 | +0.05(+0.10%) |
Oct 30, 2017 | 46.98 | 47.95 | 46.60 | 47.90 | 2,303,258 | +1.46(+3.15%) |
Oct 27, 2017 | 46.73 | 46.80 | 46.22 | 46.44 | 1,196,515 | -0.41(-0.87%) |
Oct 26, 2017 | 46.91 | 46.98 | 46.65 | 46.85 | 870,353 | +0.12(+0.25%) |
Oct 25, 2017 | 46.90 | 47.09 | 46.52 | 46.73 | 767,780 | -0.25(-0.54%) |
Oct 24, 2017 | 47.16 | 47.28 | 46.86 | 46.98 | 861,030 | -0.18(-0.39%) |
Oct 23, 2017 | 47.59 | 47.59 | 47.10 | 47.16 | 655,561 | -0.29(-0.61%) |
Oct 20, 2017 | 47.74 | 47.76 | 47.33 | 47.46 | 620,977 | +0.02(+0.04%) |
Oct 19, 2017 | 47.07 | 47.44 | 47.00 | 47.44 | 732,733 | +0.28(+0.60%) |
Oct 18, 2017 | 47.20 | 47.31 | 47.03 | 47.16 | 613,525 | +0.03(+0.06%) |
Oct 17, 2017 | 47.52 | 47.54 | 46.99 | 47.13 | 567,933 | -0.39(-0.82%) |
Oct 16, 2017 | 47.35 | 47.56 | 47.14 | 47.51 | 837,381 | +0.20(+0.43%) |
Oct 13, 2017 | 47.39 | 47.67 | 47.24 | 47.31 | 473,231 | -0.01(-0.02%) |
Oct 12, 2017 | 47.09 | 47.36 | 46.95 | 47.32 | 848,238 | +0.15(+0.33%) |
Oct 11, 2017 | 47.27 | 47.27 | 46.94 | 47.16 | 472,896 | -0.24(-0.51%) |
Oct 10, 2017 | 47.04 | 47.43 | 47.04 | 47.41 | 617,518 | +0.38(+0.80%) |
Oct 09, 2017 | 47.43 | 47.46 | 46.95 | 47.03 | 389,368 | -0.35(-0.74%) |
Oct 06, 2017 | 47.40 | 47.47 | 47.06 | 47.38 | 589,829 | +0.02(+0.04%) |
Oct 05, 2017 | 47.03 | 47.49 | 46.94 | 47.36 | 509,118 | +0.35(+0.74%) |
Oct 04, 2017 | 46.81 | 47.18 | 46.77 | 47.01 | 694,679 | +0.14(+0.29%) |
Oct 03, 2017 | 46.64 | 46.87 | 46.51 | 46.87 | 462,929 | +0.27(+0.58%) |