Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.20 | 48.20 | 48.20 | 0 | -0.25(-0.51%) | |
Dec 28, 2017 | 48.61 | 48.61 | 47.85 | 48.45 | 138,558 | +0.02(+0.03%) |
Dec 27, 2017 | 48.42 | 49.02 | 48.16 | 48.43 | 249,472 | +0.03(+0.07%) |
Dec 26, 2017 | 48.54 | 48.99 | 47.99 | 48.40 | 344,625 | -0.18(-0.38%) |
Dec 22, 2017 | 48.65 | 48.72 | 47.86 | 48.59 | 193,594 | -0.02(-0.05%) |
Dec 21, 2017 | 49.14 | 49.38 | 48.59 | 48.61 | 239,740 | -0.31(-0.63%) |
Dec 20, 2017 | 48.69 | 49.26 | 48.33 | 48.92 | 267,391 | +0.60(+1.24%) |
Dec 19, 2017 | 48.83 | 49.45 | 48.32 | 48.32 | 193,794 | -0.45(-0.93%) |
Dec 18, 2017 | 49.12 | 49.63 | 48.68 | 48.78 | 330,303 | -0.09(-0.18%) |
Dec 15, 2017 | 48.84 | 49.68 | 48.65 | 48.86 | 627,240 | +0.33(+0.67%) |
Dec 14, 2017 | 50.22 | 50.28 | 48.51 | 48.54 | 356,576 | -1.41(-2.83%) |
Dec 13, 2017 | 50.47 | 50.81 | 49.78 | 49.95 | 300,930 | -0.19(-0.38%) |
Dec 12, 2017 | 49.87 | 50.43 | 49.42 | 50.14 | 342,634 | +0.48(+0.97%) |
Dec 11, 2017 | 50.81 | 50.85 | 49.53 | 49.66 | 530,001 | -0.94(-1.86%) |
Dec 08, 2017 | 51.84 | 51.84 | 50.59 | 50.60 | 596,975 | +0.00(+0.00%) |
Dec 07, 2017 | 45.76 | 51.36 | 44.99 | 2,280,928 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.21 | 43.69 | 42.87 | 43.33 | 310,538 | +0.04(+0.09%) |
Dec 05, 2017 | 44.40 | 44.49 | 42.71 | 43.29 | 448,246 | -1.11(-2.49%) |
Dec 04, 2017 | 43.54 | 43.60 | 43.54 | 44.40 | 406,987 | +1.45(+3.39%) |
Dec 01, 2017 | 43.20 | 43.20 | 42.28 | 42.94 | 301,857 | -0.18(-0.42%) |
Nov 30, 2017 | 42.62 | 43.30 | 42.41 | 43.12 | 250,131 | +0.62(+1.45%) |
Nov 29, 2017 | 42.45 | 42.73 | 42.11 | 42.51 | 233,820 | +0.06(+0.13%) |
Nov 28, 2017 | 41.68 | 42.54 | 41.57 | 42.45 | 214,032 | +0.81(+1.95%) |
Nov 27, 2017 | 41.34 | 41.94 | 41.06 | 41.64 | 347,969 | +0.43(+1.04%) |
Nov 24, 2017 | 41.39 | 41.80 | 41.08 | 41.21 | 82,032 | +0.01(+0.02%) |
Nov 22, 2017 | 41.96 | 41.96 | 41.05 | 41.20 | 195,509 | -0.65(-1.55%) |
Nov 21, 2017 | 41.92 | 42.22 | 41.58 | 41.85 | 158,561 | +0.18(+0.44%) |
Nov 20, 2017 | 41.57 | 42.10 | 41.29 | 41.67 | 167,921 | +0.13(+0.32%) |
Nov 17, 2017 | 41.32 | 41.78 | 41.11 | 41.54 | 142,075 | +0.06(+0.13%) |
Nov 16, 2017 | 40.72 | 41.72 | 40.29 | 41.48 | 194,044 | +1.02(+2.52%) |
Nov 15, 2017 | 40.64 | 40.80 | 40.26 | 40.46 | 281,642 | -0.40(-0.97%) |
Nov 14, 2017 | 40.79 | 41.04 | 40.49 | 40.86 | 181,648 | -0.09(-0.23%) |
Nov 13, 2017 | 41.26 | 41.38 | 40.91 | 40.95 | 228,323 | -0.45(-1.09%) |
Nov 10, 2017 | 41.34 | 41.74 | 41.30 | 41.40 | 218,390 | +0.05(+0.11%) |
Nov 09, 2017 | 41.58 | 41.77 | 40.94 | 41.35 | 249,644 | -0.48(-1.15%) |
Nov 08, 2017 | 42.24 | 42.41 | 41.66 | 41.84 | 306,503 | -0.38(-0.90%) |
Nov 07, 2017 | 43.16 | 43.18 | 42.07 | 42.22 | 302,732 | -0.86(-2.00%) |
Nov 06, 2017 | 43.54 | 43.61 | 43.01 | 43.08 | 239,169 | -0.56(-1.29%) |
Nov 03, 2017 | 43.88 | 44.01 | 43.46 | 43.64 | 199,918 | -0.24(-0.54%) |
Nov 02, 2017 | 44.10 | 44.26 | 43.50 | 43.88 | 284,428 | -0.23(-0.52%) |
Nov 01, 2017 | 43.90 | 44.49 | 43.85 | 44.10 | 145,150 | +0.22(+0.50%) |
Oct 31, 2017 | 43.83 | 44.17 | 43.80 | 43.88 | 402,521 | +0.06(+0.14%) |
Oct 30, 2017 | 44.81 | 44.81 | 43.63 | 43.82 | 145,227 | -1.00(-2.22%) |
Oct 27, 2017 | 44.98 | 45.16 | 43.92 | 44.82 | 167,096 | -0.04(-0.09%) |
Oct 26, 2017 | 44.52 | 44.99 | 44.24 | 44.86 | 151,532 | +0.55(+1.23%) |
Oct 25, 2017 | 44.92 | 44.92 | 43.99 | 44.31 | 217,013 | -0.60(-1.34%) |
Oct 24, 2017 | 45.06 | 45.10 | 44.64 | 44.91 | 161,660 | +0.27(+0.60%) |
Oct 23, 2017 | 44.71 | 44.74 | 44.20 | 44.64 | 239,947 | -0.06(-0.14%) |
Oct 20, 2017 | 44.62 | 44.73 | 44.27 | 44.71 | 298,859 | +0.42(+0.95%) |
Oct 19, 2017 | 44.29 | 44.50 | 43.86 | 44.29 | 338,976 | -0.03(-0.07%) |
Oct 18, 2017 | 44.55 | 44.56 | 44.03 | 44.32 | 220,026 | -0.14(-0.32%) |
Oct 17, 2017 | 44.95 | 44.96 | 44.34 | 44.46 | 251,762 | -0.51(-1.14%) |
Oct 16, 2017 | 45.05 | 45.38 | 44.48 | 44.97 | 231,239 | +0.02(+0.05%) |
Oct 13, 2017 | 45.39 | 45.39 | 44.63 | 44.95 | 193,892 | -0.08(-0.18%) |
Oct 12, 2017 | 45.45 | 45.46 | 44.86 | 45.03 | 380,878 | -0.48(-1.06%) |
Oct 11, 2017 | 46.23 | 46.38 | 45.23 | 45.51 | 721,901 | -0.58(-1.27%) |
Oct 10, 2017 | 46.18 | 46.65 | 45.76 | 46.10 | 326,785 | +0.00(+0.00%) |
Oct 09, 2017 | 46.39 | 46.66 | 46.03 | 46.10 | 346,970 | -0.31(-0.66%) |
Oct 06, 2017 | 45.83 | 46.67 | 45.69 | 46.40 | 358,823 | +0.43(+0.95%) |
Oct 05, 2017 | 46.15 | 46.20 | 45.20 | 45.97 | 346,379 | -0.10(-0.22%) |
Oct 04, 2017 | 46.85 | 46.85 | 45.96 | 46.07 | 315,060 | -0.74(-1.59%) |
Oct 03, 2017 | 46.85 | 46.93 | 45.91 | 46.82 | 334,661 | +0.01(+0.02%) |