Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.36 | 48.36 | 48.36 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 48.68 | 49.41 | 48.15 | 48.78 | 681,077 | +0.52(+1.08%) |
Dec 27, 2017 | 48.16 | 48.40 | 47.97 | 48.26 | 451,301 | +0.10(+0.22%) |
Dec 26, 2017 | 48.48 | 48.73 | 47.90 | 48.16 | 424,545 | -0.32(-0.66%) |
Dec 22, 2017 | 48.76 | 48.76 | 48.12 | 48.48 | 440,450 | -0.17(-0.34%) |
Dec 21, 2017 | 48.62 | 48.81 | 48.37 | 48.65 | 646,553 | +0.00(+0.00%) |
Dec 20, 2017 | 48.58 | 48.97 | 48.27 | 48.65 | 625,835 | +0.41(+0.85%) |
Dec 19, 2017 | 48.26 | 48.49 | 48.00 | 48.24 | 874,239 | +0.03(+0.05%) |
Dec 18, 2017 | 48.48 | 48.69 | 48.05 | 48.21 | 964,492 | +0.10(+0.20%) |
Dec 15, 2017 | 47.40 | 48.36 | 47.25 | 48.11 | 2,136,396 | +0.91(+1.92%) |
Dec 14, 2017 | 47.47 | 47.64 | 47.05 | 47.21 | 1,004,974 | -0.11(-0.24%) |
Dec 13, 2017 | 47.32 | 47.91 | 47.05 | 47.32 | 841,347 | -0.01(-0.02%) |
Dec 12, 2017 | 47.33 | 47.97 | 47.06 | 47.33 | 779,554 | -0.17(-0.37%) |
Dec 11, 2017 | 47.60 | 47.69 | 47.01 | 47.50 | 907,462 | -0.10(-0.22%) |
Dec 08, 2017 | 47.01 | 47.63 | 46.36 | 47.61 | 1,138,934 | +1.00(+2.15%) |
Dec 07, 2017 | 46.38 | 46.69 | 46.26 | 46.61 | 1,500,592 | +0.39(+0.85%) |
Dec 06, 2017 | 46.24 | 46.80 | 46.00 | 46.22 | 1,481,825 | -0.18(-0.39%) |
Dec 05, 2017 | 48.71 | 48.73 | 46.29 | 46.40 | 2,561,782 | -2.93(-5.95%) |
Dec 04, 2017 | 49.33 | 49.60 | 49.27 | 49.33 | 1,306,256 | +0.51(+1.03%) |
Dec 01, 2017 | 49.66 | 49.66 | 48.33 | 48.83 | 1,004,265 | -0.84(-1.68%) |
Nov 30, 2017 | 49.49 | 50.08 | 49.37 | 49.66 | 1,394,774 | +0.19(+0.39%) |
Nov 29, 2017 | 48.68 | 49.74 | 48.61 | 49.47 | 772,811 | +0.79(+1.63%) |
Nov 28, 2017 | 47.97 | 48.74 | 47.85 | 48.68 | 1,094,961 | +0.87(+1.82%) |
Nov 27, 2017 | 47.63 | 48.31 | 47.53 | 47.81 | 744,379 | +0.19(+0.40%) |
Nov 24, 2017 | 47.66 | 47.69 | 47.40 | 47.62 | 446,664 | +0.09(+0.18%) |
Nov 22, 2017 | 47.79 | 47.86 | 47.40 | 47.53 | 799,113 | -0.24(-0.51%) |
Nov 21, 2017 | 47.67 | 47.78 | 47.25 | 47.77 | 1,242,960 | +0.18(+0.38%) |
Nov 20, 2017 | 47.59 | 47.71 | 47.28 | 47.59 | 1,294,189 | +0.00(+0.00%) |
Nov 17, 2017 | 47.52 | 47.87 | 47.02 | 47.59 | 1,387,523 | +0.00(+0.00%) |
Nov 16, 2017 | 46.62 | 47.82 | 46.34 | 47.59 | 1,565,825 | +1.27(+2.75%) |
Nov 15, 2017 | 46.27 | 46.75 | 45.86 | 46.32 | 1,119,990 | -0.07(-0.15%) |
Nov 14, 2017 | 46.10 | 46.56 | 45.91 | 46.39 | 904,625 | -0.02(-0.04%) |
Nov 13, 2017 | 45.73 | 46.55 | 45.59 | 46.40 | 1,061,821 | +0.55(+1.19%) |
Nov 10, 2017 | 45.56 | 45.92 | 45.28 | 45.86 | 532,698 | +0.30(+0.67%) |
Nov 09, 2017 | 45.58 | 46.02 | 45.36 | 45.56 | 963,121 | -0.16(-0.36%) |
Nov 08, 2017 | 45.38 | 45.87 | 45.21 | 45.72 | 773,176 | +0.27(+0.59%) |
Nov 07, 2017 | 45.34 | 45.49 | 44.68 | 45.45 | 1,092,970 | +0.16(+0.34%) |
Nov 06, 2017 | 45.09 | 45.61 | 44.68 | 45.30 | 1,087,539 | -0.08(-0.17%) |
Nov 03, 2017 | 44.81 | 45.45 | 44.76 | 45.37 | 1,067,628 | +0.42(+0.95%) |
Nov 02, 2017 | 44.71 | 45.07 | 44.20 | 44.95 | 679,682 | +0.26(+0.58%) |
Nov 01, 2017 | 45.06 | 45.15 | 44.25 | 44.69 | 987,638 | -0.19(-0.42%) |
Oct 31, 2017 | 44.19 | 45.21 | 44.19 | 44.88 | 828,410 | +0.67(+1.51%) |
Oct 30, 2017 | 45.56 | 45.63 | 44.12 | 44.21 | 2,071,216 | -1.59(-3.48%) |
Oct 27, 2017 | 46.07 | 46.38 | 45.23 | 45.81 | 1,345,907 | -0.36(-0.79%) |
Oct 26, 2017 | 44.94 | 46.36 | 44.87 | 46.17 | 1,308,878 | +1.45(+3.24%) |
Oct 25, 2017 | 45.06 | 46.37 | 44.42 | 44.72 | 2,904,093 | +0.63(+1.44%) |
Oct 24, 2017 | 44.63 | 43.77 | 44.09 | 2,076,063 | +0.02(+0.04%) | |
Oct 23, 2017 | 44.72 | 44.81 | 44.03 | 44.07 | 1,151,995 | -0.70(-1.57%) |
Oct 20, 2017 | 44.28 | 44.97 | 43.99 | 44.77 | 1,544,375 | +0.63(+1.43%) |
Oct 19, 2017 | 43.17 | 44.22 | 42.94 | 44.14 | 987,297 | +0.74(+1.70%) |
Oct 18, 2017 | 42.97 | 43.71 | 42.93 | 43.41 | 1,221,967 | +0.95(+2.23%) |
Oct 17, 2017 | 42.56 | 42.79 | 42.24 | 42.46 | 419,363 | -0.06(-0.14%) |
Oct 16, 2017 | 42.49 | 42.62 | 42.18 | 42.52 | 708,454 | +0.03(+0.08%) |
Oct 13, 2017 | 42.49 | 42.81 | 42.37 | 42.49 | 1,258,432 | +0.10(+0.23%) |
Oct 12, 2017 | 42.10 | 42.61 | 41.79 | 42.39 | 1,394,802 | +0.14(+0.33%) |
Oct 11, 2017 | 42.91 | 43.47 | 42.06 | 42.25 | 1,796,919 | -2.28(-5.12%) |
Oct 10, 2017 | 44.56 | 44.59 | 44.28 | 44.53 | 617,126 | +0.10(+0.21%) |
Oct 09, 2017 | 44.31 | 44.49 | 44.00 | 44.44 | 716,688 | +0.10(+0.23%) |
Oct 06, 2017 | 44.39 | 44.54 | 44.00 | 44.33 | 656,242 | -0.03(-0.06%) |
Oct 05, 2017 | 44.60 | 44.74 | 44.11 | 44.36 | 837,285 | -0.25(-0.56%) |
Oct 04, 2017 | 44.48 | 44.74 | 44.19 | 44.61 | 1,340,759 | +0.07(+0.16%) |
Oct 03, 2017 | 44.35 | 44.87 | 44.22 | 44.54 | 1,497,478 | +0.19(+0.43%) |