Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.76 | 50.76 | 50.76 | 0 | -0.56(-1.08%) | |
Dec 28, 2017 | 51.18 | 51.34 | 50.87 | 51.31 | 214,196 | +0.28(+0.54%) |
Dec 27, 2017 | 51.27 | 51.62 | 50.88 | 51.03 | 283,311 | -0.19(-0.37%) |
Dec 26, 2017 | 51.90 | 52.07 | 51.05 | 51.22 | 311,768 | -0.77(-1.48%) |
Dec 22, 2017 | 52.33 | 52.33 | 51.42 | 51.99 | 281,318 | -0.35(-0.67%) |
Dec 21, 2017 | 52.37 | 52.59 | 51.86 | 52.34 | 405,408 | +0.49(+0.95%) |
Dec 20, 2017 | 52.80 | 52.88 | 51.34 | 51.85 | 378,024 | -0.44(-0.84%) |
Dec 19, 2017 | 52.64 | 52.76 | 52.16 | 52.29 | 641,752 | +0.14(+0.28%) |
Dec 18, 2017 | 51.84 | 52.51 | 51.65 | 52.15 | 819,112 | +0.69(+1.34%) |
Dec 15, 2017 | 50.49 | 51.95 | 50.32 | 51.46 | 1,871,287 | +0.99(+1.95%) |
Dec 14, 2017 | 51.70 | 51.70 | 50.24 | 50.47 | 808,960 | -0.90(-1.75%) |
Dec 13, 2017 | 52.47 | 52.50 | 51.29 | 51.37 | 593,186 | -1.12(-2.14%) |
Dec 12, 2017 | 52.01 | 52.69 | 51.72 | 52.49 | 644,522 | +0.55(+1.05%) |
Dec 11, 2017 | 52.84 | 53.05 | 51.73 | 51.94 | 585,329 | -0.92(-1.75%) |
Dec 08, 2017 | 52.98 | 53.04 | 52.36 | 52.86 | 770,363 | +0.24(+0.46%) |
Dec 07, 2017 | 51.94 | 52.73 | 51.38 | 52.62 | 509,108 | +0.55(+1.05%) |
Dec 06, 2017 | 51.87 | 52.43 | 51.67 | 52.07 | 435,460 | -0.04(-0.09%) |
Dec 05, 2017 | 52.92 | 53.10 | 51.96 | 52.12 | 747,512 | -0.70(-1.32%) |
Dec 04, 2017 | 53.46 | 54.01 | 52.67 | 52.82 | 987,157 | +0.65(+1.24%) |
Dec 01, 2017 | 52.24 | 52.43 | 50.81 | 52.17 | 937,124 | +0.02(+0.03%) |
Nov 30, 2017 | 53.11 | 53.25 | 51.91 | 52.16 | 902,646 | -0.55(-1.04%) |
Nov 29, 2017 | 51.32 | 53.52 | 51.28 | 52.70 | 1,132,307 | +1.73(+3.39%) |
Nov 28, 2017 | 49.11 | 50.97 | 48.98 | 50.97 | 664,805 | +1.92(+3.91%) |
Nov 27, 2017 | 49.01 | 49.52 | 48.78 | 49.05 | 322,526 | +0.04(+0.09%) |
Nov 24, 2017 | 49.92 | 49.97 | 48.96 | 49.01 | 161,568 | -0.34(-0.69%) |
Nov 22, 2017 | 49.65 | 49.90 | 49.34 | 49.35 | 415,518 | -0.29(-0.58%) |
Nov 21, 2017 | 49.65 | 49.73 | 49.16 | 49.64 | 478,728 | +0.05(+0.11%) |
Nov 20, 2017 | 49.19 | 49.59 | 48.92 | 49.58 | 315,596 | +0.53(+1.08%) |
Nov 17, 2017 | 48.27 | 49.21 | 48.19 | 49.05 | 430,203 | +0.43(+0.88%) |
Nov 16, 2017 | 48.78 | 49.08 | 48.58 | 48.62 | 408,876 | +0.07(+0.15%) |
Nov 15, 2017 | 47.70 | 48.85 | 47.49 | 48.55 | 574,122 | +0.10(+0.20%) |
Nov 14, 2017 | 47.91 | 48.64 | 47.72 | 48.45 | 357,422 | +0.27(+0.56%) |
Nov 13, 2017 | 47.56 | 48.20 | 47.26 | 48.18 | 848,160 | +0.30(+0.62%) |
Nov 10, 2017 | 48.18 | 48.41 | 47.81 | 47.89 | 389,787 | -0.22(-0.47%) |
Nov 09, 2017 | 48.46 | 48.69 | 47.41 | 48.11 | 701,983 | -0.85(-1.74%) |
Nov 08, 2017 | 48.80 | 49.26 | 48.13 | 48.96 | 697,453 | +0.05(+0.11%) |
Nov 07, 2017 | 50.63 | 50.87 | 48.78 | 48.91 | 523,040 | -1.69(-3.35%) |
Nov 06, 2017 | 50.64 | 50.94 | 50.53 | 50.60 | 422,200 | -0.21(-0.41%) |
Nov 03, 2017 | 50.25 | 50.84 | 50.18 | 50.81 | 621,697 | +0.15(+0.30%) |
Nov 02, 2017 | 50.11 | 50.87 | 49.92 | 50.66 | 724,782 | +0.43(+0.86%) |
Nov 01, 2017 | 50.43 | 51.13 | 50.00 | 50.23 | 1,110,391 | +0.21(+0.41%) |
Oct 31, 2017 | 49.93 | 50.57 | 49.73 | 50.02 | 705,701 | +0.02(+0.04%) |
Oct 30, 2017 | 50.06 | 50.53 | 49.47 | 50.00 | 623,422 | -0.42(-0.84%) |
Oct 27, 2017 | 50.26 | 50.69 | 50.00 | 50.42 | 815,642 | +0.04(+0.09%) |
Oct 26, 2017 | 50.33 | 50.74 | 50.21 | 50.38 | 499,441 | +0.04(+0.07%) |
Oct 25, 2017 | 50.29 | 50.80 | 49.89 | 50.34 | 1,148,652 | +0.24(+0.48%) |
Oct 24, 2017 | 49.71 | 50.69 | 49.71 | 50.10 | 961,367 | +0.71(+1.43%) |
Oct 23, 2017 | 50.66 | 50.66 | 49.29 | 49.39 | 1,330,325 | -0.72(-1.43%) |
Oct 20, 2017 | 47.90 | 50.29 | 47.86 | 50.11 | 2,046,833 | +2.83(+5.99%) |
Oct 19, 2017 | 46.45 | 47.35 | 46.45 | 47.28 | 915,497 | +0.43(+0.92%) |
Oct 18, 2017 | 46.76 | 47.13 | 46.73 | 46.85 | 761,771 | +0.29(+0.62%) |
Oct 17, 2017 | 47.88 | 47.88 | 46.50 | 46.56 | 642,473 | -0.91(-1.93%) |
Oct 16, 2017 | 47.13 | 47.49 | 47.04 | 47.48 | 856,414 | +0.47(+0.99%) |
Oct 13, 2017 | 47.24 | 47.48 | 46.85 | 47.01 | 692,331 | -0.53(-1.11%) |
Oct 12, 2017 | 47.96 | 48.13 | 47.51 | 47.54 | 495,624 | -0.31(-0.66%) |
Oct 11, 2017 | 48.30 | 48.30 | 47.62 | 47.85 | 448,924 | -0.46(-0.95%) |
Oct 10, 2017 | 47.89 | 48.50 | 47.82 | 48.31 | 653,879 | +0.64(+1.34%) |
Oct 09, 2017 | 47.94 | 48.09 | 47.52 | 47.67 | 274,321 | -0.15(-0.32%) |
Oct 06, 2017 | 48.09 | 48.67 | 47.69 | 47.83 | 680,847 | -0.02(-0.04%) |
Oct 05, 2017 | 47.51 | 48.09 | 47.35 | 47.84 | 1,182,388 | +0.38(+0.79%) |
Oct 04, 2017 | 48.02 | 48.02 | 47.28 | 47.47 | 1,048,166 | -0.56(-1.18%) |
Oct 03, 2017 | 48.25 | 48.25 | 47.53 | 48.03 | 697,506 | +0.01(+0.02%) |