Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.54 | 50.54 | 50.54 | 0 | -0.39(-0.78%) | |
Dec 28, 2017 | 50.44 | 51.08 | 50.19 | 50.93 | 249,251 | +0.59(+1.18%) |
Dec 27, 2017 | 50.34 | 50.88 | 50.20 | 50.34 | 341,960 | -0.05(-0.10%) |
Dec 26, 2017 | 50.19 | 50.73 | 50.03 | 50.39 | 237,260 | +0.25(+0.49%) |
Dec 22, 2017 | 50.34 | 50.93 | 49.94 | 50.14 | 1,096,282 | +0.30(+0.59%) |
Dec 21, 2017 | 49.45 | 50.19 | 49.35 | 49.85 | 303,636 | +0.69(+1.41%) |
Dec 20, 2017 | 49.11 | 49.20 | 48.91 | 49.15 | 345,252 | +0.25(+0.50%) |
Dec 19, 2017 | 50.09 | 50.09 | 48.76 | 48.91 | 311,262 | -1.18(-2.36%) |
Dec 18, 2017 | 49.85 | 50.39 | 49.80 | 50.09 | 585,676 | +0.74(+1.50%) |
Dec 15, 2017 | 48.86 | 49.55 | 48.66 | 49.35 | 1,209,686 | +0.79(+1.63%) |
Dec 14, 2017 | 49.25 | 49.40 | 48.51 | 48.56 | 387,801 | -0.54(-1.11%) |
Dec 13, 2017 | 49.50 | 49.50 | 48.98 | 49.11 | 379,666 | -0.20(-0.40%) |
Dec 12, 2017 | 49.99 | 50.39 | 49.22 | 49.30 | 414,291 | -0.69(-1.38%) |
Dec 11, 2017 | 50.93 | 51.23 | 49.85 | 49.99 | 295,105 | -0.84(-1.65%) |
Dec 08, 2017 | 51.03 | 51.03 | 50.39 | 50.83 | 564,687 | +0.00(+0.00%) |
Dec 07, 2017 | 50.39 | 50.88 | 49.90 | 613,658 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.03 | 51.57 | 50.29 | 50.44 | 383,621 | -0.64(-1.26%) |
Dec 05, 2017 | 52.91 | 52.95 | 51.03 | 51.08 | 470,623 | -2.22(-4.17%) |
Dec 04, 2017 | 54.34 | 54.68 | 53.25 | 53.30 | 359,475 | -0.20(-0.37%) |
Dec 01, 2017 | 54.14 | 54.29 | 52.36 | 53.50 | 531,456 | -0.74(-1.36%) |
Nov 30, 2017 | 53.84 | 54.78 | 53.60 | 54.24 | 447,293 | +0.54(+1.01%) |
Nov 29, 2017 | 52.61 | 53.84 | 52.46 | 53.70 | 444,509 | +1.33(+2.54%) |
Nov 28, 2017 | 50.93 | 52.41 | 50.78 | 52.36 | 351,068 | +1.63(+3.21%) |
Nov 27, 2017 | 51.03 | 51.13 | 50.44 | 50.73 | 251,926 | -0.30(-0.58%) |
Nov 24, 2017 | 50.93 | 51.28 | 50.49 | 51.03 | 150,502 | +0.39(+0.78%) |
Nov 22, 2017 | 50.68 | 50.88 | 49.90 | 50.64 | 222,929 | -0.10(-0.19%) |
Nov 21, 2017 | 50.14 | 50.73 | 49.94 | 50.73 | 293,509 | +0.74(+1.48%) |
Nov 20, 2017 | 49.60 | 50.14 | 49.49 | 49.99 | 187,283 | +0.59(+1.20%) |
Nov 17, 2017 | 48.71 | 50.29 | 48.71 | 49.40 | 373,380 | +0.35(+0.70%) |
Nov 16, 2017 | 49.35 | 49.72 | 48.96 | 49.06 | 219,377 | +0.00(+0.00%) |
Nov 15, 2017 | 49.15 | 49.50 | 48.12 | 49.06 | 511,579 | -0.25(-0.50%) |
Nov 14, 2017 | 48.41 | 49.45 | 48.32 | 49.30 | 381,956 | +0.79(+1.63%) |
Nov 13, 2017 | 47.53 | 48.66 | 47.50 | 48.51 | 686,415 | +0.69(+1.44%) |
Nov 10, 2017 | 47.08 | 48.07 | 46.98 | 47.82 | 236,468 | +0.59(+1.25%) |
Nov 09, 2017 | 46.74 | 47.67 | 46.69 | 47.23 | 338,548 | -0.10(-0.21%) |
Nov 08, 2017 | 46.79 | 47.62 | 46.19 | 47.33 | 301,010 | +0.30(+0.63%) |
Nov 07, 2017 | 47.67 | 47.82 | 46.81 | 47.03 | 217,477 | -0.49(-1.04%) |
Nov 06, 2017 | 46.84 | 47.67 | 46.49 | 47.53 | 268,257 | +0.84(+1.80%) |
Nov 03, 2017 | 46.44 | 47.23 | 46.24 | 46.69 | 279,734 | +0.35(+0.75%) |
Nov 02, 2017 | 48.91 | 48.96 | 45.95 | 46.34 | 522,625 | -2.37(-4.86%) |
Nov 01, 2017 | 48.46 | 49.01 | 48.22 | 48.71 | 408,693 | +0.64(+1.33%) |
Oct 31, 2017 | 48.27 | 48.61 | 47.67 | 48.07 | 472,238 | -0.05(-0.10%) |
Oct 30, 2017 | 47.58 | 48.66 | 47.33 | 48.12 | 527,993 | +0.59(+1.25%) |
Oct 27, 2017 | 48.17 | 48.66 | 46.74 | 47.53 | 409,081 | -0.64(-1.33%) |
Oct 26, 2017 | 48.37 | 48.66 | 48.02 | 48.17 | 464,345 | +0.05(+0.10%) |
Oct 25, 2017 | 48.76 | 49.45 | 47.92 | 48.12 | 388,805 | -0.69(-1.42%) |
Oct 24, 2017 | 48.22 | 49.03 | 48.22 | 48.81 | 281,996 | +0.59(+1.23%) |
Oct 23, 2017 | 47.92 | 48.27 | 47.58 | 48.22 | 204,522 | +0.44(+0.93%) |
Oct 20, 2017 | 48.02 | 48.02 | 47.58 | 47.77 | 311,777 | +0.15(+0.31%) |
Oct 19, 2017 | 47.38 | 47.67 | 46.64 | 47.62 | 262,236 | +0.20(+0.42%) |
Oct 18, 2017 | 47.53 | 47.72 | 47.18 | 47.43 | 245,268 | +0.00(+0.00%) |
Oct 17, 2017 | 47.13 | 47.53 | 46.79 | 47.43 | 164,127 | +0.10(+0.21%) |
Oct 16, 2017 | 47.77 | 47.92 | 47.28 | 47.33 | 301,876 | -0.20(-0.42%) |
Oct 13, 2017 | 47.92 | 48.07 | 47.38 | 47.53 | 353,627 | -0.10(-0.21%) |
Oct 12, 2017 | 47.43 | 47.82 | 47.35 | 47.62 | 217,448 | +0.25(+0.52%) |
Oct 11, 2017 | 46.74 | 47.48 | 46.74 | 47.38 | 226,771 | +0.69(+1.48%) |
Oct 10, 2017 | 46.69 | 46.88 | 46.14 | 46.69 | 163,362 | +0.35(+0.75%) |
Oct 09, 2017 | 46.93 | 47.33 | 46.24 | 46.34 | 240,607 | -0.59(-1.26%) |
Oct 06, 2017 | 46.19 | 47.08 | 46.19 | 46.93 | 208,254 | +0.49(+1.06%) |
Oct 05, 2017 | 45.75 | 46.64 | 45.75 | 46.44 | 269,955 | +0.94(+2.06%) |
Oct 04, 2017 | 45.40 | 45.65 | 44.81 | 45.50 | 254,181 | +0.25(+0.55%) |
Oct 03, 2017 | 44.91 | 45.31 | 44.47 | 45.26 | 587,506 | +1.04(+2.34%) |