Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.40 | 49.40 | 49.40 | 0 | +0.28(+0.56%) | |
Dec 28, 2017 | 49.19 | 49.27 | 49.10 | 49.12 | 121,319 | -0.02(-0.04%) |
Dec 27, 2017 | 48.97 | 49.19 | 48.96 | 49.14 | 104,280 | +0.19(+0.38%) |
Dec 26, 2017 | 48.91 | 48.97 | 48.87 | 48.95 | 58,745 | +0.12(+0.24%) |
Dec 22, 2017 | 48.82 | 48.95 | 48.74 | 48.83 | 53,738 | +0.01(+0.02%) |
Dec 21, 2017 | 48.78 | 48.89 | 48.74 | 48.82 | 104,190 | -0.07(-0.14%) |
Dec 20, 2017 | 48.79 | 48.94 | 48.78 | 48.89 | 160,884 | -0.03(-0.06%) |
Dec 19, 2017 | 48.97 | 48.98 | 48.78 | 48.92 | 76,518 | -0.06(-0.12%) |
Dec 18, 2017 | 48.98 | 49.15 | 48.87 | 48.98 | 269,067 | +0.12(+0.24%) |
Dec 15, 2017 | 49.08 | 49.08 | 48.85 | 48.86 | 40,032 | -0.21(-0.42%) |
Dec 14, 2017 | 48.95 | 49.16 | 48.89 | 49.07 | 47,672 | -0.07(-0.14%) |
Dec 13, 2017 | 48.77 | 49.14 | 48.71 | 49.14 | 73,889 | +0.45(+0.91%) |
Dec 12, 2017 | 48.77 | 48.79 | 48.65 | 48.69 | 94,210 | -0.19(-0.38%) |
Dec 11, 2017 | 48.94 | 48.97 | 48.84 | 48.88 | 87,705 | +0.04(+0.08%) |
Dec 08, 2017 | 48.98 | 48.98 | 48.74 | 48.84 | 98,814 | -0.11(-0.22%) |
Dec 07, 2017 | 49.37 | 49.37 | 48.88 | 48.95 | 104,817 | -0.11(-0.22%) |
Dec 06, 2017 | 49.16 | 49.11 | 49.02 | 49.06 | 87,330 | -0.05(-0.10%) |
Dec 05, 2017 | 49.04 | 49.14 | 48.97 | 49.11 | 79,530 | +0.00(+0.00%) |
Dec 04, 2017 | 49.01 | 49.20 | 49.00 | 49.11 | 101,153 | -0.17(-0.34%) |
Dec 01, 2017 | 49.02 | 49.52 | 48.99 | 49.28 | 172,465 | +0.27(+0.54%) |
Nov 30, 2017 | 49.03 | 49.24 | 48.99 | 49.01 | 87,005 | -0.07(-0.14%) |
Nov 29, 2017 | 49.07 | 49.08 | 48.89 | 49.08 | 42,635 | -0.05(-0.10%) |
Nov 28, 2017 | 49.24 | 49.31 | 49.04 | 49.13 | 83,331 | -0.23(-0.46%) |
Nov 27, 2017 | 49.47 | 49.51 | 49.26 | 49.36 | 60,824 | +0.11(+0.22%) |
Nov 24, 2017 | 49.28 | 49.45 | 49.25 | 49.25 | 54,923 | +0.05(+0.10%) |
Nov 22, 2017 | 48.90 | 49.22 | 48.74 | 49.20 | 223,500 | +0.45(+0.93%) |
Nov 21, 2017 | 48.86 | 48.86 | 48.69 | 48.74 | 59,172 | +0.13(+0.26%) |
Nov 20, 2017 | 48.67 | 48.73 | 48.58 | 48.62 | 107,021 | -0.12(-0.24%) |
Nov 17, 2017 | 48.75 | 48.85 | 48.67 | 48.73 | 60,052 | +0.11(+0.22%) |
Nov 16, 2017 | 48.65 | 48.72 | 48.56 | 48.63 | 49,707 | -0.10(-0.20%) |
Nov 15, 2017 | 48.77 | 48.85 | 48.55 | 48.72 | 58,587 | +0.16(+0.33%) |
Nov 14, 2017 | 48.49 | 48.70 | 48.37 | 48.57 | 231,959 | +0.35(+0.72%) |
Nov 13, 2017 | 48.28 | 48.28 | 48.11 | 48.22 | 105,056 | -0.03(-0.06%) |
Nov 10, 2017 | 48.42 | 48.42 | 48.15 | 48.25 | 43,691 | -0.08(-0.16%) |
Nov 09, 2017 | 48.19 | 48.39 | 48.12 | 48.33 | 45,769 | +0.15(+0.31%) |
Nov 08, 2017 | 48.41 | 48.46 | 48.18 | 48.18 | 168,528 | -0.14(-0.29%) |
Nov 07, 2017 | 48.22 | 48.37 | 48.13 | 48.32 | 56,609 | -0.05(-0.10%) |
Nov 06, 2017 | 48.10 | 48.38 | 48.10 | 48.37 | 119,363 | +0.27(+0.56%) |
Nov 03, 2017 | 48.10 | 48.88 | 48.07 | 48.10 | 51,194 | -0.18(-0.37%) |
Nov 02, 2017 | 48.17 | 48.33 | 48.10 | 48.28 | 58,692 | +0.21(+0.43%) |
Nov 01, 2017 | 48.12 | 48.24 | 48.05 | 48.07 | 103,362 | -0.15(-0.31%) |
Oct 31, 2017 | 48.22 | 48.33 | 48.17 | 48.22 | 43,339 | -0.02(-0.04%) |
Oct 30, 2017 | 48.11 | 48.27 | 47.96 | 48.24 | 264,840 | +0.34(+0.70%) |
Oct 27, 2017 | 47.87 | 48.01 | 47.80 | 47.90 | 80,859 | -0.15(-0.31%) |
Oct 26, 2017 | 48.29 | 48.30 | 48.00 | 48.05 | 50,895 | -0.32(-0.65%) |
Oct 25, 2017 | 48.33 | 48.43 | 48.33 | 48.37 | 56,606 | +0.07(+0.14%) |
Oct 24, 2017 | 48.29 | 48.42 | 48.25 | 48.30 | 123,156 | -0.14(-0.29%) |
Oct 23, 2017 | 48.33 | 48.46 | 48.32 | 48.44 | 75,302 | +0.01(+0.02%) |
Oct 20, 2017 | 48.48 | 48.53 | 48.39 | 48.43 | 46,490 | -0.42(-0.85%) |
Oct 19, 2017 | 48.76 | 48.96 | 48.75 | 48.84 | 64,780 | +0.15(+0.30%) |
Oct 18, 2017 | 48.68 | 48.77 | 48.61 | 48.69 | 268,235 | -0.10(-0.20%) |
Oct 17, 2017 | 48.71 | 48.83 | 48.67 | 48.79 | 196,720 | -0.04(-0.08%) |
Oct 16, 2017 | 48.80 | 48.95 | 48.79 | 48.83 | 130,218 | -0.05(-0.10%) |
Oct 13, 2017 | 48.89 | 48.90 | 48.79 | 48.88 | 111,623 | +0.16(+0.32%) |
Oct 12, 2017 | 48.70 | 48.81 | 48.64 | 48.72 | 72,501 | -0.06(-0.12%) |
Oct 11, 2017 | 48.68 | 48.78 | 48.66 | 48.78 | 48,033 | +0.23(+0.47%) |
Oct 10, 2017 | 48.39 | 48.63 | 48.39 | 48.56 | 63,620 | +0.20(+0.41%) |
Oct 09, 2017 | 48.26 | 48.43 | 48.24 | 48.36 | 32,465 | +0.18(+0.37%) |
Oct 06, 2017 | 48.15 | 48.42 | 47.89 | 48.18 | 84,181 | -0.11(-0.23%) |
Oct 05, 2017 | 48.37 | 48.48 | 48.24 | 48.29 | 212,687 | -0.23(-0.47%) |
Oct 04, 2017 | 48.42 | 48.54 | 48.40 | 48.52 | 94,862 | +0.12(+0.25%) |
Oct 03, 2017 | 48.32 | 48.50 | 48.30 | 48.40 | 110,643 | -0.04(-0.08%) |