Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.31 | 50.31 | 50.31 | 0 | -0.48(-0.95%) | |
Dec 28, 2017 | 50.75 | 50.80 | 50.61 | 50.79 | 20,530 | +0.14(+0.28%) |
Dec 27, 2017 | 50.65 | 50.75 | 50.41 | 50.65 | 11,466 | +0.04(+0.08%) |
Dec 26, 2017 | 50.62 | 50.67 | 50.54 | 50.61 | 2,148 | -0.04(-0.08%) |
Dec 22, 2017 | 50.52 | 50.67 | 50.52 | 50.65 | 6,692 | +0.17(+0.34%) |
Dec 21, 2017 | 50.57 | 50.59 | 50.48 | 50.48 | 4,839 | +0.07(+0.13%) |
Dec 20, 2017 | 50.63 | 50.63 | 50.39 | 50.41 | 1,595 | -1.47(-2.83%) |
Dec 19, 2017 | 52.16 | 52.16 | 51.80 | 51.88 | 4,232 | -0.17(-0.32%) |
Dec 18, 2017 | 52.10 | 52.10 | 52.05 | 52.05 | 810 | +0.34(+0.65%) |
Dec 15, 2017 | 51.70 | 51.84 | 51.70 | 51.71 | 3,288 | +0.28(+0.55%) |
Dec 14, 2017 | 51.53 | 51.53 | 51.40 | 51.43 | 3,079 | -0.07(-0.14%) |
Dec 13, 2017 | 51.50 | 51.97 | 51.50 | 51.50 | 1,544 | +0.05(+0.10%) |
Dec 12, 2017 | 51.33 | 51.50 | 51.33 | 51.45 | 3,880 | +0.10(+0.20%) |
Dec 11, 2017 | 51.23 | 51.37 | 51.23 | 51.35 | 1,793 | +0.08(+0.16%) |
Dec 08, 2017 | 51.25 | 51.31 | 51.23 | 51.27 | 1,895 | +0.21(+0.41%) |
Dec 07, 2017 | 51.03 | 51.08 | 51.03 | 51.06 | 5,122 | +0.03(+0.06%) |
Dec 06, 2017 | 50.90 | 51.03 | 50.90 | 51.03 | 441 | +0.23(+0.46%) |
Dec 05, 2017 | 51.10 | 51.10 | 50.77 | 50.80 | 4,842 | -0.29(-0.56%) |
Dec 04, 2017 | 51.35 | 51.35 | 51.08 | 51.08 | 2,524 | +0.06(+0.12%) |
Dec 01, 2017 | 51.29 | 51.37 | 50.79 | 51.02 | 12,477 | -0.08(-0.16%) |
Nov 30, 2017 | 50.98 | 51.19 | 50.98 | 51.10 | 16,007 | +0.15(+0.29%) |
Nov 29, 2017 | 50.97 | 51.00 | 50.91 | 50.95 | 1,580 | +0.04(+0.09%) |
Nov 28, 2017 | 50.76 | 50.92 | 50.72 | 50.91 | 13,249 | +0.16(+0.31%) |
Nov 27, 2017 | 50.75 | 50.77 | 50.75 | 50.76 | 2,418 | -0.00(-0.01%) |
Nov 24, 2017 | 50.76 | 50.76 | 50.76 | 50.76 | 556 | +0.08(+0.17%) |
Nov 22, 2017 | 50.84 | 50.84 | 50.67 | 50.67 | 7,428 | -0.06(-0.12%) |
Nov 21, 2017 | 50.67 | 50.73 | 50.67 | 50.73 | 4,643 | +0.17(+0.34%) |
Nov 20, 2017 | 50.57 | 50.58 | 50.56 | 50.56 | 1,718 | +0.07(+0.14%) |
Nov 17, 2017 | 50.70 | 50.70 | 50.41 | 50.49 | 24,904 | -0.01(-0.02%) |
Nov 16, 2017 | 50.35 | 50.51 | 50.35 | 50.50 | 3,245 | +0.40(+0.80%) |
Nov 15, 2017 | 50.36 | 50.36 | 50.10 | 50.10 | 3,823 | -0.16(-0.32%) |
Nov 14, 2017 | 49.97 | 50.29 | 49.97 | 50.26 | 2,321 | -0.07(-0.13%) |
Nov 13, 2017 | 50.16 | 51.00 | 50.16 | 50.33 | 5,193 | +0.10(+0.19%) |
Nov 10, 2017 | 50.16 | 50.23 | 50.12 | 50.23 | 6,844 | +0.11(+0.22%) |
Nov 09, 2017 | 50.27 | 50.27 | 50.08 | 50.12 | 7,916 | -0.22(-0.44%) |
Nov 08, 2017 | 50.20 | 50.39 | 50.20 | 50.34 | 1,531 | +0.16(+0.33%) |
Nov 07, 2017 | 50.20 | 50.28 | 50.18 | 50.18 | 2,225 | -0.08(-0.17%) |
Nov 06, 2017 | 50.18 | 50.26 | 50.17 | 50.26 | 2,267 | +0.03(+0.06%) |
Nov 03, 2017 | 49.99 | 50.74 | 49.99 | 50.23 | 11,253 | +0.27(+0.54%) |
Nov 02, 2017 | 50.10 | 50.20 | 49.03 | 49.96 | 11,151 | -0.30(-0.60%) |
Nov 01, 2017 | 50.26 | 50.26 | 50.21 | 50.26 | 1,630 | +0.09(+0.18%) |
Oct 31, 2017 | 50.10 | 50.21 | 50.10 | 50.17 | 3,697 | -0.10(-0.20%) |
Oct 27, 2017 | 50.27 | 50.27 | 50.27 | 239 | +0.18(+0.36%) | |
Oct 26, 2017 | 50.07 | 50.13 | 50.00 | 50.09 | 3,007 | +0.04(+0.08%) |
Oct 25, 2017 | 49.96 | 50.43 | 49.84 | 50.05 | 6,796 | +0.00(+0.00%) |
Oct 24, 2017 | 50.25 | 50.25 | 50.02 | 50.05 | 2,129 | +0.00(+0.00%) |
Oct 23, 2017 | 50.20 | 50.20 | 50.05 | 50.05 | 761 | -0.13(-0.26%) |
Oct 20, 2017 | 50.07 | 50.18 | 50.07 | 50.18 | 6,347 | +0.28(+0.56%) |
Oct 19, 2017 | 50.03 | 50.04 | 48.80 | 49.90 | 18,563 | -0.20(-0.39%) |
Oct 18, 2017 | 50.19 | 50.19 | 50.10 | 50.10 | 746 | -0.00(-0.00%) |
Oct 17, 2017 | 50.03 | 50.10 | 50.03 | 50.10 | 734 | +0.04(+0.08%) |
Oct 16, 2017 | 50.00 | 50.06 | 49.97 | 50.06 | 2,336 | +0.18(+0.35%) |
Oct 13, 2017 | 49.92 | 49.97 | 49.81 | 49.88 | 3,632 | -0.03(-0.06%) |
Oct 12, 2017 | 49.92 | 49.99 | 49.89 | 49.91 | 5,009 | -0.06(-0.12%) |
Oct 11, 2017 | 49.94 | 49.97 | 49.88 | 49.97 | 2,595 | +0.14(+0.29%) |
Oct 10, 2017 | 49.87 | 49.92 | 49.83 | 49.83 | 1,691 | -0.02(-0.03%) |
Oct 09, 2017 | 49.89 | 49.89 | 49.85 | 49.85 | 426 | +0.01(+0.01%) |
Oct 06, 2017 | 49.88 | 49.88 | 49.78 | 49.84 | 1,633 | -0.00(-0.00%) |
Oct 05, 2017 | 49.84 | 49.84 | 49.84 | 49.84 | 753 | +0.26(+0.52%) |
Oct 04, 2017 | 49.72 | 49.72 | 49.58 | 49.58 | 733 | +0.02(+0.04%) |
Oct 03, 2017 | 49.50 | 49.68 | 49.00 | 49.56 | 3,615 | +0.02(+0.04%) |