Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.20(-0.40%) | |
Dec 28, 2017 | 50.13 | 50.58 | 50.11 | 50.48 | 782,010 | +0.46(+0.92%) |
Dec 27, 2017 | 49.71 | 50.41 | 49.53 | 50.02 | 528,987 | +0.02(+0.04%) |
Dec 26, 2017 | 49.67 | 50.16 | 49.20 | 50.00 | 739,562 | +0.13(+0.26%) |
Dec 22, 2017 | 49.51 | 49.88 | 49.19 | 49.87 | 1,764,290 | +0.14(+0.28%) |
Dec 21, 2017 | 50.30 | 50.61 | 49.66 | 49.73 | 1,078,782 | -0.67(-1.33%) |
Dec 20, 2017 | 50.97 | 51.35 | 50.19 | 50.40 | 1,602,736 | -0.41(-0.81%) |
Dec 19, 2017 | 50.24 | 50.86 | 49.95 | 50.81 | 2,134,675 | +0.45(+0.89%) |
Dec 18, 2017 | 49.12 | 50.55 | 49.09 | 50.36 | 1,833,906 | +1.39(+2.84%) |
Dec 15, 2017 | 48.58 | 49.04 | 48.08 | 48.97 | 2,301,930 | +0.76(+1.58%) |
Dec 14, 2017 | 48.38 | 48.97 | 48.21 | 48.21 | 1,002,592 | -0.21(-0.43%) |
Dec 13, 2017 | 48.34 | 48.65 | 48.11 | 48.42 | 1,148,331 | +0.21(+0.44%) |
Dec 12, 2017 | 48.06 | 48.50 | 47.61 | 48.21 | 1,232,297 | -0.74(-1.51%) |
Dec 11, 2017 | 48.90 | 49.48 | 48.88 | 48.95 | 1,363,168 | +0.07(+0.14%) |
Dec 08, 2017 | 48.48 | 48.91 | 48.18 | 48.88 | 2,404,069 | +0.73(+1.52%) |
Dec 07, 2017 | 46.68 | 48.53 | 46.68 | 48.15 | 2,569,444 | +1.37(+2.93%) |
Dec 06, 2017 | 46.05 | 47.14 | 45.87 | 46.78 | 2,893,837 | +0.69(+1.50%) |
Dec 05, 2017 | 47.47 | 48.19 | 46.08 | 46.09 | 5,523,664 | -1.23(-2.60%) |
Dec 04, 2017 | 48.47 | 48.47 | 46.58 | 47.32 | 2,125,466 | -0.68(-1.42%) |
Dec 01, 2017 | 48.44 | 48.57 | 47.45 | 48.00 | 2,039,199 | -0.65(-1.34%) |
Nov 30, 2017 | 48.92 | 49.35 | 48.62 | 48.65 | 1,090,777 | -0.13(-0.27%) |
Nov 29, 2017 | 50.22 | 50.38 | 48.18 | 48.78 | 1,288,812 | -1.67(-3.31%) |
Nov 28, 2017 | 51.06 | 51.18 | 50.34 | 50.45 | 1,257,757 | -0.44(-0.86%) |
Nov 27, 2017 | 51.06 | 51.19 | 50.70 | 50.89 | 1,033,703 | -0.17(-0.33%) |
Nov 24, 2017 | 50.49 | 51.29 | 50.49 | 51.06 | 490,645 | +0.63(+1.25%) |
Nov 22, 2017 | 50.55 | 50.65 | 50.23 | 50.43 | 1,049,229 | -0.06(-0.12%) |
Nov 21, 2017 | 50.30 | 50.80 | 50.21 | 50.49 | 1,265,450 | +0.31(+0.62%) |
Nov 20, 2017 | 49.51 | 50.38 | 49.51 | 50.18 | 1,028,362 | +0.63(+1.27%) |
Nov 17, 2017 | 49.14 | 49.78 | 49.14 | 49.55 | 1,048,066 | +0.22(+0.45%) |
Nov 16, 2017 | 48.94 | 49.38 | 48.61 | 49.33 | 1,207,113 | +0.42(+0.86%) |
Nov 15, 2017 | 48.47 | 48.98 | 48.08 | 48.91 | 1,193,271 | +0.26(+0.53%) |
Nov 14, 2017 | 48.48 | 48.89 | 48.16 | 48.65 | 1,454,127 | +0.08(+0.16%) |
Nov 13, 2017 | 48.11 | 48.58 | 47.98 | 48.57 | 1,846,077 | +0.42(+0.87%) |
Nov 10, 2017 | 48.04 | 48.39 | 47.69 | 48.15 | 1,617,596 | +0.17(+0.35%) |
Nov 09, 2017 | 47.91 | 48.12 | 47.41 | 47.98 | 1,155,689 | -0.04(-0.08%) |
Nov 08, 2017 | 48.57 | 48.65 | 46.97 | 48.02 | 1,869,101 | -0.59(-1.21%) |
Nov 07, 2017 | 46.92 | 49.36 | 46.50 | 48.61 | 3,513,873 | +1.39(+2.94%) |
Nov 06, 2017 | 46.85 | 47.37 | 46.42 | 47.22 | 2,045,775 | +0.36(+0.77%) |
Nov 03, 2017 | 46.68 | 46.87 | 46.18 | 46.86 | 1,625,957 | +0.14(+0.30%) |
Nov 02, 2017 | 46.83 | 46.89 | 46.23 | 46.72 | 1,659,616 | -0.11(-0.23%) |
Nov 01, 2017 | 46.95 | 46.95 | 46.49 | 46.83 | 1,983,072 | +0.13(+0.28%) |
Oct 31, 2017 | 46.44 | 46.80 | 46.03 | 46.70 | 1,328,647 | +0.38(+0.82%) |
Oct 30, 2017 | 46.49 | 46.49 | 45.74 | 46.32 | 1,528,055 | -0.22(-0.47%) |
Oct 27, 2017 | 45.85 | 46.55 | 45.75 | 46.54 | 1,718,203 | +0.79(+1.73%) |
Oct 26, 2017 | 45.57 | 45.77 | 45.14 | 45.75 | 1,282,036 | +0.31(+0.68%) |
Oct 25, 2017 | 45.60 | 46.09 | 44.98 | 45.44 | 1,912,836 | +0.04(+0.09%) |
Oct 24, 2017 | 45.16 | 45.42 | 45.00 | 45.40 | 906,414 | +0.42(+0.93%) |
Oct 23, 2017 | 45.14 | 45.35 | 44.73 | 44.98 | 1,724,497 | -0.02(-0.04%) |
Oct 20, 2017 | 44.42 | 45.01 | 44.42 | 45.00 | 741,625 | +0.80(+1.81%) |
Oct 19, 2017 | 43.96 | 44.22 | 43.66 | 44.20 | 890,597 | -0.21(-0.47%) |
Oct 18, 2017 | 43.88 | 44.44 | 43.78 | 44.41 | 1,176,447 | +0.56(+1.28%) |
Oct 17, 2017 | 43.89 | 43.94 | 43.40 | 43.85 | 660,162 | -0.02(-0.05%) |
Oct 16, 2017 | 44.40 | 44.45 | 43.68 | 43.87 | 839,965 | -0.36(-0.81%) |
Oct 13, 2017 | 44.27 | 44.41 | 44.09 | 44.23 | 1,473,229 | +0.10(+0.23%) |
Oct 12, 2017 | 43.84 | 44.42 | 43.66 | 44.13 | 808,232 | +0.21(+0.48%) |
Oct 11, 2017 | 43.80 | 43.99 | 43.46 | 43.92 | 944,881 | +0.14(+0.32%) |
Oct 10, 2017 | 44.32 | 44.33 | 43.40 | 43.78 | 1,017,505 | -0.32(-0.73%) |
Oct 09, 2017 | 44.29 | 44.40 | 43.91 | 44.10 | 590,815 | -0.12(-0.27%) |
Oct 06, 2017 | 43.64 | 44.33 | 43.51 | 44.22 | 816,923 | +0.61(+1.40%) |
Oct 05, 2017 | 43.60 | 43.69 | 43.28 | 43.61 | 1,733,107 | +0.20(+0.46%) |
Oct 04, 2017 | 43.64 | 43.64 | 43.12 | 43.41 | 885,898 | -0.22(-0.50%) |
Oct 03, 2017 | 43.46 | 43.87 | 43.43 | 43.63 | 783,238 | +0.19(+0.44%) |