Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.63 | 49.63 | 49.63 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 49.85 | 50.10 | 49.72 | 49.95 | 476,730 | +0.33(+0.67%) |
Dec 27, 2017 | 49.86 | 50.10 | 49.45 | 49.62 | 536,816 | -0.29(-0.58%) |
Dec 26, 2017 | 49.92 | 50.26 | 49.74 | 49.91 | 511,185 | -0.19(-0.38%) |
Dec 22, 2017 | 50.44 | 50.44 | 49.75 | 50.09 | 613,731 | -0.22(-0.45%) |
Dec 21, 2017 | 49.70 | 50.65 | 49.54 | 50.32 | 911,948 | +0.86(+1.74%) |
Dec 20, 2017 | 49.69 | 49.81 | 49.30 | 49.46 | 630,108 | +0.03(+0.05%) |
Dec 19, 2017 | 49.88 | 49.91 | 49.03 | 49.43 | 998,882 | -0.09(-0.18%) |
Dec 18, 2017 | 49.65 | 50.40 | 49.48 | 49.52 | 1,212,671 | +0.09(+0.18%) |
Dec 15, 2017 | 49.39 | 49.86 | 49.27 | 49.43 | 2,084,211 | +0.05(+0.11%) |
Dec 14, 2017 | 49.92 | 50.20 | 49.08 | 49.38 | 976,133 | -0.58(-1.17%) |
Dec 13, 2017 | 49.74 | 50.29 | 49.56 | 49.96 | 827,876 | +0.56(+1.13%) |
Dec 12, 2017 | 50.18 | 50.21 | 49.10 | 49.40 | 1,100,539 | -0.75(-1.51%) |
Dec 11, 2017 | 50.09 | 50.34 | 49.85 | 50.16 | 789,026 | +0.08(+0.16%) |
Dec 08, 2017 | 50.54 | 50.64 | 49.81 | 50.08 | 1,431,488 | -0.32(-0.64%) |
Dec 07, 2017 | 49.73 | 50.98 | 49.70 | 50.40 | 1,679,397 | +0.51(+1.03%) |
Dec 06, 2017 | 50.61 | 52.99 | 49.75 | 49.89 | 2,774,983 | -0.42(-0.84%) |
Dec 05, 2017 | 48.90 | 50.65 | 48.37 | 50.31 | 1,811,641 | +1.20(+2.43%) |
Dec 04, 2017 | 49.66 | 49.80 | 48.99 | 49.12 | 1,171,152 | -0.04(-0.09%) |
Dec 01, 2017 | 49.62 | 49.75 | 48.41 | 49.16 | 1,160,992 | -0.58(-1.17%) |
Nov 30, 2017 | 50.09 | 50.35 | 49.29 | 49.74 | 906,607 | -0.22(-0.43%) |
Nov 29, 2017 | 49.30 | 50.64 | 49.01 | 49.96 | 977,200 | +0.74(+1.50%) |
Nov 28, 2017 | 47.61 | 49.38 | 47.61 | 49.22 | 2,425,111 | +1.73(+3.63%) |
Nov 27, 2017 | 47.42 | 47.80 | 47.42 | 47.50 | 1,122,864 | +0.27(+0.57%) |
Nov 24, 2017 | 47.37 | 47.37 | 46.89 | 47.23 | 522,889 | -0.04(-0.08%) |
Nov 22, 2017 | 47.33 | 47.74 | 46.78 | 47.26 | 931,826 | +0.08(+0.17%) |
Nov 21, 2017 | 46.57 | 47.22 | 46.07 | 47.18 | 1,324,519 | +0.75(+1.63%) |
Nov 20, 2017 | 46.31 | 46.70 | 46.05 | 46.43 | 1,343,862 | +0.40(+0.88%) |
Nov 17, 2017 | 45.05 | 46.61 | 44.99 | 46.02 | 2,230,168 | +0.97(+2.15%) |
Nov 16, 2017 | 44.38 | 45.98 | 44.38 | 45.06 | 1,712,496 | +0.72(+1.62%) |
Nov 15, 2017 | 43.89 | 45.79 | 43.69 | 44.34 | 2,403,759 | +0.23(+0.53%) |
Nov 14, 2017 | 43.31 | 44.37 | 43.23 | 44.11 | 1,625,136 | +0.38(+0.86%) |
Nov 13, 2017 | 43.63 | 43.96 | 43.23 | 43.73 | 1,167,339 | +0.03(+0.06%) |
Nov 10, 2017 | 43.61 | 44.30 | 43.61 | 43.70 | 1,087,797 | -0.03(-0.06%) |
Nov 09, 2017 | 44.07 | 44.55 | 43.57 | 43.73 | 1,403,418 | -0.84(-1.89%) |
Nov 08, 2017 | 44.13 | 44.99 | 44.00 | 44.57 | 1,424,375 | +0.19(+0.42%) |
Nov 07, 2017 | 46.15 | 46.65 | 44.27 | 44.39 | 2,277,783 | -1.84(-3.99%) |
Nov 06, 2017 | 46.20 | 46.90 | 46.15 | 46.23 | 1,492,932 | +0.06(+0.14%) |
Nov 03, 2017 | 46.01 | 46.37 | 45.23 | 46.17 | 1,991,659 | +1.20(+2.67%) |
Nov 02, 2017 | 45.81 | 46.25 | 44.77 | 44.97 | 1,435,623 | -1.11(-2.41%) |
Nov 01, 2017 | 45.43 | 46.69 | 45.41 | 46.08 | 1,925,736 | +0.73(+1.60%) |
Oct 31, 2017 | 44.76 | 46.02 | 44.70 | 45.35 | 2,016,150 | +0.46(+1.02%) |
Oct 30, 2017 | 44.33 | 45.24 | 44.33 | 44.90 | 2,160,409 | +0.13(+0.28%) |
Oct 27, 2017 | 43.02 | 45.50 | 43.02 | 44.77 | 3,613,617 | +1.23(+2.82%) |
Oct 26, 2017 | 45.84 | 46.78 | 43.03 | 43.54 | 6,592,073 | -7.92(-15.40%) |
Oct 25, 2017 | 51.86 | 51.93 | 50.79 | 51.47 | 2,420,642 | -0.50(-0.96%) |
Oct 24, 2017 | 52.72 | 52.92 | 51.92 | 51.97 | 2,525,587 | -0.02(-0.03%) |
Oct 23, 2017 | 52.90 | 52.90 | 51.88 | 51.99 | 1,854,153 | -0.94(-1.78%) |
Oct 20, 2017 | 53.28 | 53.95 | 52.85 | 52.93 | 769,959 | -0.01(-0.02%) |
Oct 19, 2017 | 52.30 | 53.23 | 52.01 | 52.94 | 998,510 | +0.11(+0.20%) |
Oct 18, 2017 | 52.38 | 52.86 | 52.18 | 52.83 | 1,115,929 | +0.73(+1.41%) |
Oct 17, 2017 | 51.60 | 52.27 | 51.06 | 52.09 | 659,786 | +0.53(+1.02%) |
Oct 16, 2017 | 51.69 | 51.98 | 51.20 | 51.57 | 1,019,339 | +0.07(+0.14%) |
Oct 13, 2017 | 51.99 | 52.31 | 51.49 | 51.49 | 455,787 | -0.18(-0.35%) |
Oct 12, 2017 | 51.75 | 52.10 | 51.54 | 51.67 | 752,428 | -0.34(-0.65%) |
Oct 11, 2017 | 51.53 | 52.15 | 51.21 | 52.01 | 719,912 | +0.49(+0.96%) |
Oct 10, 2017 | 51.48 | 51.64 | 51.08 | 51.52 | 497,749 | +0.24(+0.47%) |
Oct 09, 2017 | 51.74 | 51.75 | 51.09 | 51.28 | 1,064,626 | -0.28(-0.54%) |
Oct 06, 2017 | 51.26 | 51.59 | 50.98 | 51.56 | 732,750 | +0.08(+0.16%) |
Oct 05, 2017 | 51.77 | 51.77 | 51.29 | 51.48 | 570,512 | -0.14(-0.28%) |
Oct 04, 2017 | 51.58 | 51.85 | 51.47 | 51.62 | 586,559 | +0.04(+0.09%) |
Oct 03, 2017 | 51.68 | 51.78 | 50.89 | 51.58 | 729,250 | +0.14(+0.28%) |