Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.34 | 48.34 | 48.34 | 0 | -0.24(-0.50%) | |
Dec 28, 2017 | 48.51 | 48.61 | 48.38 | 48.58 | 977,678 | +0.24(+0.50%) |
Dec 27, 2017 | 48.09 | 48.39 | 47.92 | 48.34 | 997,529 | +0.27(+0.55%) |
Dec 26, 2017 | 47.81 | 48.10 | 47.70 | 48.07 | 1,136,591 | +0.36(+0.76%) |
Dec 22, 2017 | 48.13 | 48.20 | 47.30 | 47.71 | 1,966,846 | -0.33(-0.68%) |
Dec 21, 2017 | 48.63 | 48.79 | 47.89 | 48.04 | 2,547,271 | -0.36(-0.75%) |
Dec 20, 2017 | 48.91 | 49.08 | 48.36 | 48.40 | 3,466,991 | -0.33(-0.67%) |
Dec 19, 2017 | 48.69 | 48.98 | 48.16 | 48.73 | 4,206,315 | +0.94(+1.96%) |
Dec 18, 2017 | 48.29 | 48.30 | 47.61 | 47.79 | 2,909,395 | -0.09(-0.20%) |
Dec 15, 2017 | 47.58 | 48.18 | 47.39 | 47.89 | 5,579,619 | +0.46(+0.98%) |
Dec 14, 2017 | 47.82 | 47.89 | 47.29 | 47.42 | 3,108,848 | -0.29(-0.61%) |
Dec 13, 2017 | 48.01 | 48.13 | 47.64 | 47.71 | 3,811,346 | -0.41(-0.86%) |
Dec 12, 2017 | 48.13 | 48.23 | 47.58 | 48.13 | 3,066,726 | +0.52(+1.10%) |
Dec 11, 2017 | 47.41 | 47.60 | 47.12 | 47.60 | 2,471,950 | +0.21(+0.45%) |
Dec 08, 2017 | 47.05 | 47.40 | 46.93 | 47.39 | 2,528,732 | +0.34(+0.73%) |
Dec 07, 2017 | 46.85 | 47.30 | 46.80 | 47.04 | 2,401,656 | -0.13(-0.27%) |
Dec 06, 2017 | 46.78 | 47.23 | 46.54 | 47.17 | 4,122,994 | +0.24(+0.51%) |
Dec 05, 2017 | 48.56 | 48.71 | 46.72 | 46.93 | 5,697,582 | -1.60(-3.29%) |
Dec 04, 2017 | 49.82 | 50.16 | 48.53 | 48.53 | 4,691,074 | -0.80(-1.62%) |
Dec 01, 2017 | 49.42 | 49.52 | 48.44 | 49.33 | 2,042,918 | -0.01(-0.02%) |
Nov 30, 2017 | 49.62 | 49.76 | 48.82 | 49.34 | 2,444,464 | +0.03(+0.07%) |
Nov 29, 2017 | 48.75 | 49.74 | 48.60 | 49.30 | 2,822,417 | +0.82(+1.69%) |
Nov 28, 2017 | 47.66 | 48.61 | 47.54 | 48.48 | 1,967,100 | +0.76(+1.59%) |
Nov 27, 2017 | 47.88 | 47.58 | 47.72 | 1,244,565 | +0.14(+0.29%) | |
Nov 24, 2017 | 47.94 | 48.00 | 47.56 | 47.58 | 509,400 | -0.12(-0.25%) |
Nov 22, 2017 | 48.00 | 48.07 | 47.59 | 47.70 | 1,320,361 | -0.27(-0.55%) |
Nov 21, 2017 | 47.89 | 48.11 | 47.87 | 47.97 | 1,544,601 | +0.21(+0.43%) |
Nov 20, 2017 | 47.96 | 48.28 | 47.74 | 47.76 | 2,602,671 | -0.25(-0.52%) |
Nov 17, 2017 | 47.70 | 48.33 | 47.51 | 48.01 | 1,687,678 | +0.11(+0.23%) |
Nov 16, 2017 | 48.53 | 48.82 | 47.79 | 47.90 | 2,494,419 | -0.56(-1.16%) |
Nov 15, 2017 | 47.79 | 48.72 | 47.71 | 48.46 | 2,790,819 | +0.38(+0.80%) |
Nov 14, 2017 | 47.40 | 48.11 | 47.40 | 48.08 | 2,128,407 | +0.45(+0.95%) |
Nov 13, 2017 | 47.40 | 47.73 | 47.26 | 47.63 | 2,012,491 | +0.15(+0.31%) |
Nov 10, 2017 | 47.20 | 47.56 | 47.10 | 47.48 | 1,498,312 | +0.23(+0.49%) |
Nov 09, 2017 | 47.05 | 47.35 | 46.90 | 47.25 | 1,959,499 | +0.04(+0.09%) |
Nov 08, 2017 | 47.34 | 47.44 | 47.12 | 47.21 | 1,825,006 | -0.12(-0.25%) |
Nov 07, 2017 | 47.89 | 48.10 | 47.22 | 47.33 | 1,989,520 | -0.47(-0.98%) |
Nov 06, 2017 | 47.76 | 47.87 | 47.46 | 47.80 | 1,563,622 | +0.04(+0.09%) |
Nov 03, 2017 | 47.31 | 47.75 | 47.22 | 47.75 | 1,805,779 | +0.11(+0.23%) |
Nov 02, 2017 | 47.29 | 47.93 | 47.17 | 47.64 | 1,963,384 | +0.39(+0.83%) |
Nov 01, 2017 | 47.29 | 47.70 | 47.16 | 47.25 | 2,612,582 | +0.17(+0.36%) |
Oct 31, 2017 | 47.14 | 47.29 | 46.80 | 47.08 | 2,260,438 | -0.11(-0.24%) |
Oct 30, 2017 | 47.11 | 47.53 | 47.09 | 47.19 | 1,597,403 | -0.02(-0.04%) |
Oct 27, 2017 | 47.40 | 47.42 | 47.07 | 47.21 | 2,543,430 | -0.31(-0.65%) |
Oct 26, 2017 | 47.21 | 47.53 | 46.92 | 47.52 | 3,274,504 | +0.62(+1.31%) |
Oct 25, 2017 | 46.83 | 47.39 | 46.60 | 46.90 | 2,575,639 | -0.03(-0.07%) |
Oct 24, 2017 | 46.49 | 46.99 | 46.29 | 46.93 | 4,166,502 | +0.70(+1.52%) |
Oct 23, 2017 | 46.17 | 46.62 | 45.84 | 46.23 | 5,737,543 | -2.08(-4.30%) |
Oct 20, 2017 | 48.65 | 48.74 | 48.24 | 48.31 | 1,340,803 | +0.02(+0.04%) |
Oct 19, 2017 | 47.44 | 48.30 | 47.37 | 48.29 | 1,558,871 | +0.81(+1.71%) |
Oct 18, 2017 | 47.81 | 47.90 | 47.42 | 47.48 | 1,917,736 | -0.25(-0.52%) |
Oct 17, 2017 | 48.16 | 48.17 | 47.68 | 47.73 | 1,812,853 | -0.23(-0.48%) |
Oct 16, 2017 | 47.89 | 48.11 | 47.79 | 47.96 | 1,398,588 | +0.08(+0.16%) |
Oct 13, 2017 | 47.83 | 48.13 | 47.66 | 47.88 | 1,449,047 | +0.11(+0.23%) |
Oct 12, 2017 | 47.78 | 47.89 | 47.64 | 47.77 | 1,700,501 | -0.01(-0.02%) |
Oct 11, 2017 | 47.72 | 47.84 | 47.47 | 47.78 | 1,143,905 | -0.05(-0.11%) |
Oct 10, 2017 | 47.45 | 47.87 | 47.45 | 47.83 | 2,186,407 | +0.30(+0.63%) |
Oct 09, 2017 | 47.58 | 47.78 | 47.37 | 47.53 | 1,355,965 | -0.03(-0.07%) |
Oct 06, 2017 | 47.61 | 47.83 | 47.51 | 47.57 | 1,672,097 | +0.11(+0.23%) |
Oct 05, 2017 | 47.65 | 47.78 | 47.38 | 47.46 | 2,226,888 | -0.16(-0.34%) |
Oct 04, 2017 | 47.40 | 47.73 | 47.34 | 47.62 | 2,030,333 | +0.22(+0.47%) |
Oct 03, 2017 | 47.50 | 47.64 | 47.31 | 47.40 | 2,645,789 | -0.15(-0.32%) |