Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.97 | 51.97 | 51.97 | 0 | +0.12(+0.22%) | |
Dec 28, 2017 | 51.47 | 52.04 | 51.26 | 51.85 | 180,226 | +0.44(+0.86%) |
Dec 27, 2017 | 50.98 | 52.14 | 50.87 | 51.41 | 171,358 | +0.61(+1.20%) |
Dec 26, 2017 | 50.46 | 51.20 | 50.46 | 50.80 | 174,823 | +0.46(+0.91%) |
Dec 22, 2017 | 50.12 | 50.42 | 49.44 | 50.34 | 137,900 | +0.43(+0.86%) |
Dec 21, 2017 | 49.43 | 50.25 | 49.18 | 49.91 | 140,615 | +0.45(+0.91%) |
Dec 20, 2017 | 49.06 | 50.44 | 48.89 | 49.46 | 281,390 | +0.50(+1.03%) |
Dec 19, 2017 | 49.97 | 50.28 | 48.87 | 48.96 | 201,980 | -0.95(-1.91%) |
Dec 18, 2017 | 49.94 | 50.77 | 49.49 | 49.91 | 262,470 | -0.95(-1.87%) |
Dec 15, 2017 | 49.68 | 51.30 | 49.60 | 50.86 | 572,992 | +1.53(+3.11%) |
Dec 14, 2017 | 49.33 | 50.08 | 48.98 | 49.33 | 250,767 | -0.10(-0.20%) |
Dec 13, 2017 | 49.43 | 49.81 | 49.29 | 49.43 | 294,214 | +0.05(+0.11%) |
Dec 12, 2017 | 49.97 | 50.48 | 49.33 | 49.37 | 269,223 | -0.60(-1.20%) |
Dec 11, 2017 | 50.52 | 50.53 | 49.66 | 49.98 | 212,938 | -0.52(-1.03%) |
Dec 08, 2017 | 50.68 | 50.78 | 50.38 | 50.50 | 158,098 | +0.00(+0.00%) |
Dec 07, 2017 | 50.42 | 50.72 | 49.84 | 131,580 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.25 | 50.84 | 50.12 | 50.44 | 102,044 | +0.20(+0.39%) |
Dec 05, 2017 | 51.37 | 51.37 | 50.05 | 50.25 | 167,955 | -1.15(-2.24%) |
Dec 04, 2017 | 51.54 | 51.98 | 51.08 | 51.39 | 210,306 | +0.13(+0.26%) |
Dec 01, 2017 | 51.92 | 51.92 | 50.15 | 51.26 | 213,790 | -0.51(-0.99%) |
Nov 30, 2017 | 51.65 | 52.15 | 51.35 | 51.77 | 157,113 | +0.29(+0.56%) |
Nov 29, 2017 | 50.83 | 51.68 | 50.83 | 51.48 | 235,188 | +0.63(+1.24%) |
Nov 28, 2017 | 50.52 | 50.91 | 50.14 | 50.86 | 234,624 | +0.68(+1.36%) |
Nov 27, 2017 | 50.25 | 50.66 | 50.11 | 50.17 | 101,867 | +0.05(+0.11%) |
Nov 24, 2017 | 50.52 | 50.52 | 49.84 | 50.12 | 57,355 | -0.30(-0.59%) |
Nov 22, 2017 | 50.52 | 50.74 | 50.03 | 50.42 | 183,861 | -0.12(-0.23%) |
Nov 21, 2017 | 49.73 | 50.85 | 49.36 | 50.53 | 313,631 | +1.03(+2.08%) |
Nov 20, 2017 | 49.87 | 49.87 | 48.82 | 49.50 | 267,848 | -0.19(-0.38%) |
Nov 17, 2017 | 48.91 | 49.78 | 48.40 | 49.69 | 194,971 | +0.48(+0.97%) |
Nov 16, 2017 | 48.94 | 49.48 | 48.85 | 49.21 | 207,261 | +0.30(+0.61%) |
Nov 15, 2017 | 49.18 | 49.90 | 48.85 | 48.92 | 126,147 | -0.28(-0.57%) |
Nov 14, 2017 | 48.41 | 49.35 | 48.38 | 49.20 | 115,250 | +0.86(+1.77%) |
Nov 13, 2017 | 47.28 | 48.58 | 47.11 | 48.34 | 135,746 | +1.05(+2.23%) |
Nov 10, 2017 | 47.89 | 47.90 | 47.15 | 47.28 | 154,223 | -0.65(-1.36%) |
Nov 09, 2017 | 48.14 | 48.45 | 47.65 | 47.94 | 161,449 | -0.25(-0.52%) |
Nov 08, 2017 | 47.59 | 48.34 | 47.07 | 48.19 | 159,238 | +0.46(+0.95%) |
Nov 07, 2017 | 46.68 | 48.50 | 46.44 | 47.73 | 149,210 | -0.49(-1.02%) |
Nov 06, 2017 | 48.23 | 48.50 | 48.03 | 48.22 | 140,859 | +0.17(+0.35%) |
Nov 03, 2017 | 47.97 | 48.74 | 47.91 | 48.05 | 135,899 | -0.28(-0.57%) |
Nov 02, 2017 | 47.89 | 48.67 | 47.73 | 48.33 | 122,559 | +0.44(+0.91%) |
Nov 01, 2017 | 48.12 | 48.52 | 47.73 | 47.89 | 148,110 | -0.12(-0.24%) |
Oct 31, 2017 | 48.17 | 48.38 | 47.76 | 48.01 | 209,705 | +0.01(+0.02%) |
Oct 30, 2017 | 48.87 | 48.92 | 47.79 | 48.00 | 122,282 | -0.90(-1.84%) |
Oct 27, 2017 | 48.47 | 48.83 | 48.45 | 48.90 | 234,306 | +0.49(+1.01%) |
Oct 26, 2017 | 48.25 | 48.69 | 48.19 | 48.41 | 130,570 | +0.29(+0.59%) |
Oct 25, 2017 | 47.81 | 48.32 | 47.12 | 48.12 | 273,493 | -0.07(-0.15%) |
Oct 24, 2017 | 49.06 | 49.30 | 47.82 | 48.20 | 274,375 | -1.02(-2.07%) |
Oct 23, 2017 | 49.70 | 49.85 | 49.13 | 49.21 | 146,942 | -0.46(-0.92%) |
Oct 20, 2017 | 49.94 | 50.29 | 49.19 | 49.67 | 187,164 | -0.21(-0.43%) |
Oct 19, 2017 | 49.12 | 49.89 | 48.77 | 49.88 | 130,624 | +0.73(+1.49%) |
Oct 18, 2017 | 48.49 | 49.43 | 48.47 | 49.15 | 121,276 | +0.67(+1.38%) |
Oct 17, 2017 | 47.91 | 48.84 | 47.91 | 48.48 | 141,921 | +0.68(+1.42%) |
Oct 16, 2017 | 47.16 | 47.88 | 47.05 | 47.80 | 139,357 | +0.63(+1.34%) |
Oct 13, 2017 | 47.57 | 48.22 | 47.02 | 47.17 | 189,520 | -0.17(-0.36%) |
Oct 12, 2017 | 47.28 | 47.61 | 46.73 | 47.34 | 174,215 | +0.15(+0.32%) |
Oct 11, 2017 | 47.00 | 47.70 | 46.95 | 47.19 | 139,301 | +0.24(+0.51%) |
Oct 10, 2017 | 46.49 | 47.13 | 46.44 | 46.95 | 167,373 | +0.54(+1.17%) |
Oct 09, 2017 | 46.46 | 46.86 | 46.32 | 46.40 | 154,860 | +0.13(+0.29%) |
Oct 06, 2017 | 46.19 | 46.53 | 46.03 | 46.27 | 130,771 | -0.12(-0.27%) |
Oct 05, 2017 | 46.19 | 46.64 | 45.93 | 46.39 | 129,316 | +0.29(+0.62%) |
Oct 04, 2017 | 45.65 | 46.43 | 45.48 | 46.11 | 170,564 | +0.46(+1.00%) |
Oct 03, 2017 | 45.11 | 45.98 | 44.95 | 45.65 | 252,837 | +0.63(+1.41%) |