Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.76 | 48.76 | 48.76 | 0 | -0.10(-0.21%) | |
Dec 28, 2017 | 48.80 | 48.89 | 48.43 | 48.87 | 512,969 | +0.29(+0.60%) |
Dec 27, 2017 | 48.60 | 48.62 | 48.33 | 48.57 | 840,068 | +0.00(+0.00%) |
Dec 26, 2017 | 48.24 | 48.59 | 48.12 | 48.57 | 636,984 | +0.36(+0.74%) |
Dec 22, 2017 | 48.41 | 48.43 | 47.70 | 48.21 | 507,877 | -0.18(-0.37%) |
Dec 21, 2017 | 48.11 | 48.53 | 47.72 | 48.39 | 1,321,913 | +0.34(+0.71%) |
Dec 20, 2017 | 47.98 | 48.32 | 47.60 | 48.05 | 883,928 | +0.26(+0.55%) |
Dec 19, 2017 | 48.00 | 48.56 | 47.77 | 47.79 | 1,190,055 | -0.21(-0.43%) |
Dec 18, 2017 | 48.04 | 48.08 | 47.51 | 48.00 | 903,155 | +0.37(+0.77%) |
Dec 15, 2017 | 47.25 | 48.07 | 47.25 | 47.63 | 2,105,835 | +0.55(+1.16%) |
Dec 14, 2017 | 47.30 | 47.36 | 46.97 | 47.08 | 1,272,802 | -0.15(-0.32%) |
Dec 13, 2017 | 47.48 | 47.66 | 47.10 | 47.23 | 1,156,663 | -0.38(-0.79%) |
Dec 12, 2017 | 47.61 | 47.89 | 47.36 | 47.61 | 1,027,808 | +0.28(+0.60%) |
Dec 11, 2017 | 47.57 | 47.57 | 47.03 | 47.33 | 1,485,080 | -0.24(-0.50%) |
Dec 08, 2017 | 47.13 | 47.58 | 46.73 | 47.56 | 1,029,785 | +0.79(+1.70%) |
Dec 07, 2017 | 46.24 | 46.87 | 46.24 | 46.77 | 1,170,587 | +0.37(+0.79%) |
Dec 06, 2017 | 46.06 | 46.75 | 46.04 | 46.40 | 1,080,660 | +0.27(+0.59%) |
Dec 05, 2017 | 46.58 | 46.61 | 46.02 | 46.13 | 1,481,178 | -0.50(-1.07%) |
Dec 04, 2017 | 46.18 | 47.56 | 46.09 | 46.63 | 2,068,340 | +0.88(+1.92%) |
Dec 01, 2017 | 45.55 | 45.99 | 44.95 | 45.75 | 1,171,173 | +0.24(+0.54%) |
Nov 30, 2017 | 45.34 | 45.83 | 45.16 | 45.51 | 1,520,601 | +0.20(+0.44%) |
Nov 29, 2017 | 44.84 | 45.83 | 44.82 | 45.31 | 1,362,539 | +0.53(+1.18%) |
Nov 28, 2017 | 44.14 | 44.82 | 44.01 | 44.78 | 1,965,841 | +0.67(+1.51%) |
Nov 27, 2017 | 43.98 | 44.29 | 43.71 | 44.11 | 1,072,877 | +0.04(+0.09%) |
Nov 24, 2017 | 44.57 | 44.59 | 43.99 | 44.08 | 639,469 | -0.35(-0.78%) |
Nov 22, 2017 | 44.91 | 44.94 | 44.27 | 44.42 | 2,159,640 | -0.28(-0.63%) |
Nov 21, 2017 | 44.17 | 44.97 | 44.09 | 44.71 | 1,501,197 | +0.73(+1.67%) |
Nov 20, 2017 | 43.80 | 44.40 | 43.69 | 43.97 | 1,406,454 | +0.08(+0.17%) |
Nov 17, 2017 | 43.66 | 44.01 | 43.60 | 43.90 | 1,422,549 | +0.26(+0.60%) |
Nov 16, 2017 | 42.68 | 43.74 | 42.62 | 43.64 | 3,539,388 | +1.08(+2.54%) |
Nov 15, 2017 | 42.81 | 42.88 | 42.30 | 42.55 | 1,236,763 | -0.37(-0.85%) |
Nov 14, 2017 | 43.64 | 43.64 | 42.74 | 42.92 | 1,314,413 | -0.96(-2.19%) |
Nov 13, 2017 | 44.14 | 44.22 | 43.45 | 43.88 | 1,277,502 | -0.34(-0.77%) |
Nov 10, 2017 | 44.18 | 44.48 | 44.06 | 44.22 | 952,408 | -0.01(-0.02%) |
Nov 09, 2017 | 44.35 | 44.60 | 44.04 | 44.23 | 1,770,997 | -0.54(-1.20%) |
Nov 08, 2017 | 45.09 | 45.45 | 44.44 | 44.76 | 1,958,780 | -0.43(-0.96%) |
Nov 07, 2017 | 45.78 | 45.84 | 45.10 | 45.20 | 1,767,667 | -0.46(-1.01%) |
Nov 06, 2017 | 44.25 | 45.74 | 44.25 | 45.66 | 2,647,711 | +1.61(+3.65%) |
Nov 03, 2017 | 41.89 | 44.12 | 41.89 | 44.05 | 2,899,734 | +2.26(+5.40%) |
Nov 02, 2017 | 41.25 | 41.85 | 41.21 | 41.79 | 2,389,458 | +0.49(+1.18%) |
Nov 01, 2017 | 40.82 | 41.50 | 40.55 | 41.30 | 2,254,177 | +0.80(+1.97%) |
Oct 31, 2017 | 40.55 | 40.93 | 40.34 | 40.51 | 1,527,520 | +0.09(+0.23%) |
Oct 30, 2017 | 40.08 | 40.46 | 39.95 | 40.41 | 1,433,411 | +0.23(+0.58%) |
Oct 27, 2017 | 39.95 | 40.31 | 39.94 | 40.18 | 890,252 | +0.05(+0.12%) |
Oct 26, 2017 | 40.09 | 40.41 | 40.00 | 40.13 | 762,345 | +0.18(+0.45%) |
Oct 25, 2017 | 40.11 | 40.17 | 39.89 | 39.95 | 1,487,839 | -0.21(-0.51%) |
Oct 24, 2017 | 40.03 | 40.18 | 39.98 | 40.16 | 1,279,811 | +0.13(+0.33%) |
Oct 23, 2017 | 40.65 | 40.65 | 39.95 | 40.03 | 2,020,174 | -0.57(-1.41%) |
Oct 20, 2017 | 40.69 | 40.84 | 40.45 | 40.60 | 1,215,688 | +0.12(+0.30%) |
Oct 19, 2017 | 39.87 | 40.48 | 39.73 | 40.48 | 1,677,988 | +0.48(+1.20%) |
Oct 18, 2017 | 39.96 | 40.15 | 39.90 | 40.00 | 1,027,259 | +0.01(+0.02%) |
Oct 17, 2017 | 40.11 | 40.23 | 39.87 | 39.99 | 1,427,306 | -0.03(-0.07%) |
Oct 16, 2017 | 40.23 | 40.36 | 40.00 | 40.02 | 1,173,242 | -0.04(-0.09%) |
Oct 13, 2017 | 40.36 | 40.41 | 40.02 | 40.05 | 783,089 | +0.00(+0.00%) |
Oct 12, 2017 | 39.94 | 40.07 | 39.86 | 40.05 | 799,859 | +0.00(+0.00%) |
Oct 11, 2017 | 39.92 | 40.10 | 39.76 | 40.05 | 2,452,501 | +0.06(+0.14%) |
Oct 10, 2017 | 40.27 | 40.34 | 39.93 | 40.00 | 945,733 | -0.04(-0.09%) |
Oct 09, 2017 | 40.51 | 40.51 | 39.91 | 40.03 | 1,395,146 | -0.31(-0.77%) |
Oct 06, 2017 | 40.22 | 40.51 | 39.98 | 40.35 | 1,571,483 | -0.17(-0.42%) |
Oct 05, 2017 | 40.35 | 40.66 | 40.24 | 40.51 | 1,406,961 | +0.14(+0.35%) |
Oct 04, 2017 | 40.25 | 40.84 | 40.11 | 40.37 | 2,663,619 | +0.13(+0.33%) |
Oct 03, 2017 | 40.39 | 40.48 | 39.90 | 40.24 | 1,612,729 | -0.23(-0.58%) |