Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.16 | 52.16 | 52.16 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 52.00 | 52.39 | 51.99 | 52.30 | 278,732 | +0.60(+1.16%) |
Dec 27, 2017 | 51.67 | 51.87 | 51.16 | 51.70 | 129,411 | -0.02(-0.04%) |
Dec 26, 2017 | 51.68 | 51.96 | 51.55 | 51.72 | 185,845 | +0.04(+0.08%) |
Dec 22, 2017 | 51.44 | 51.68 | 51.01 | 51.68 | 441,309 | +0.85(+1.67%) |
Dec 21, 2017 | 51.68 | 51.68 | 50.75 | 50.83 | 658,827 | -0.51(-0.98%) |
Dec 20, 2017 | 51.94 | 52.07 | 51.18 | 51.34 | 498,748 | -0.53(-1.02%) |
Dec 19, 2017 | 52.32 | 52.50 | 51.74 | 51.87 | 507,594 | -0.40(-0.76%) |
Dec 18, 2017 | 52.65 | 52.69 | 51.16 | 52.26 | 1,370,352 | +4.91(+10.36%) |
Dec 15, 2017 | 46.72 | 47.77 | 46.67 | 47.36 | 947,915 | +0.87(+1.87%) |
Dec 14, 2017 | 46.58 | 47.03 | 46.46 | 46.49 | 304,549 | +0.32(+0.69%) |
Dec 13, 2017 | 45.03 | 46.35 | 44.98 | 46.17 | 507,229 | +1.66(+3.74%) |
Dec 12, 2017 | 44.43 | 44.81 | 44.25 | 44.50 | 1,048,444 | +0.14(+0.33%) |
Dec 11, 2017 | 43.63 | 44.45 | 43.53 | 44.36 | 504,335 | +0.70(+1.60%) |
Dec 08, 2017 | 43.36 | 44.39 | 43.34 | 43.66 | 332,305 | +0.39(+0.90%) |
Dec 07, 2017 | 42.96 | 43.30 | 42.69 | 43.27 | 373,017 | +0.02(+0.05%) |
Dec 06, 2017 | 43.80 | 43.80 | 42.93 | 43.25 | 1,595,502 | -0.40(-0.92%) |
Dec 05, 2017 | 44.46 | 44.58 | 43.63 | 43.65 | 571,524 | -1.17(-2.61%) |
Dec 04, 2017 | 45.07 | 45.34 | 44.78 | 44.82 | 381,008 | -0.28(-0.62%) |
Dec 01, 2017 | 44.93 | 45.19 | 44.66 | 45.10 | 432,286 | +0.22(+0.49%) |
Nov 30, 2017 | 44.99 | 45.10 | 44.61 | 44.88 | 439,008 | -0.23(-0.51%) |
Nov 29, 2017 | 45.86 | 46.15 | 45.04 | 45.11 | 563,725 | -0.82(-1.78%) |
Nov 28, 2017 | 45.46 | 46.05 | 45.46 | 45.93 | 309,165 | +0.09(+0.20%) |
Nov 27, 2017 | 46.11 | 46.27 | 45.82 | 45.84 | 269,713 | -0.50(-1.08%) |
Nov 24, 2017 | 46.58 | 46.65 | 46.30 | 46.34 | 232,848 | -0.70(-1.49%) |
Nov 22, 2017 | 47.64 | 47.84 | 47.04 | 47.04 | 390,474 | -0.54(-1.13%) |
Nov 21, 2017 | 47.09 | 47.69 | 46.72 | 47.58 | 807,579 | +0.87(+1.86%) |
Nov 20, 2017 | 46.96 | 47.71 | 46.16 | 46.71 | 1,276,949 | -3.30(-6.59%) |
Nov 17, 2017 | 49.15 | 50.05 | 49.15 | 50.00 | 468,317 | +0.93(+1.89%) |
Nov 16, 2017 | 48.61 | 49.20 | 48.56 | 49.07 | 655,046 | +0.98(+2.04%) |
Nov 15, 2017 | 48.06 | 48.28 | 47.99 | 48.09 | 450,589 | -0.33(-0.68%) |
Nov 14, 2017 | 49.45 | 49.45 | 48.27 | 48.42 | 594,067 | -0.63(-1.28%) |
Nov 13, 2017 | 49.26 | 49.46 | 49.01 | 49.05 | 186,234 | -0.43(-0.87%) |
Nov 10, 2017 | 49.79 | 49.83 | 49.41 | 49.48 | 248,469 | -0.40(-0.80%) |
Nov 09, 2017 | 50.07 | 50.26 | 49.70 | 49.88 | 490,670 | -0.47(-0.93%) |
Nov 08, 2017 | 50.32 | 50.43 | 50.16 | 50.35 | 264,822 | +0.15(+0.30%) |
Nov 07, 2017 | 50.70 | 50.76 | 50.16 | 50.20 | 481,501 | -0.59(-1.16%) |
Nov 06, 2017 | 50.48 | 50.93 | 50.45 | 50.79 | 353,309 | +0.53(+1.05%) |
Nov 03, 2017 | 50.97 | 51.21 | 50.09 | 50.26 | 346,751 | -0.64(-1.26%) |
Nov 02, 2017 | 51.39 | 51.71 | 50.71 | 50.90 | 422,185 | -0.33(-0.65%) |
Nov 01, 2017 | 51.20 | 51.52 | 51.16 | 51.24 | 518,616 | +0.14(+0.28%) |
Oct 31, 2017 | 51.07 | 51.14 | 50.77 | 51.09 | 384,191 | +0.06(+0.12%) |
Oct 30, 2017 | 50.75 | 51.08 | 50.59 | 51.03 | 416,702 | +0.28(+0.55%) |
Oct 27, 2017 | 50.36 | 50.87 | 50.11 | 50.75 | 122,267 | +0.45(+0.89%) |
Oct 26, 2017 | 50.72 | 50.91 | 50.29 | 50.30 | 227,355 | -0.38(-0.75%) |
Oct 25, 2017 | 50.90 | 51.07 | 50.51 | 50.68 | 445,808 | -0.03(-0.06%) |
Oct 24, 2017 | 51.19 | 51.19 | 50.71 | 50.71 | 455,626 | -0.26(-0.51%) |
Oct 23, 2017 | 51.02 | 51.15 | 50.92 | 50.97 | 187,779 | -0.05(-0.10%) |
Oct 20, 2017 | 50.94 | 51.23 | 50.83 | 51.02 | 161,369 | -0.05(-0.10%) |
Oct 19, 2017 | 50.97 | 51.19 | 50.79 | 51.07 | 267,455 | -0.04(-0.08%) |
Oct 18, 2017 | 51.43 | 51.49 | 51.01 | 51.11 | 239,628 | -0.12(-0.23%) |
Oct 17, 2017 | 51.48 | 51.48 | 51.10 | 51.23 | 294,502 | -0.32(-0.62%) |
Oct 16, 2017 | 51.37 | 51.72 | 51.37 | 51.55 | 256,019 | +0.48(+0.94%) |
Oct 13, 2017 | 50.99 | 51.17 | 50.86 | 51.07 | 160,098 | +0.34(+0.68%) |
Oct 12, 2017 | 51.11 | 51.13 | 50.63 | 50.73 | 458,821 | -0.21(-0.42%) |
Oct 11, 2017 | 50.63 | 50.94 | 50.55 | 50.94 | 182,047 | +0.26(+0.51%) |
Oct 10, 2017 | 50.73 | 50.81 | 50.48 | 50.68 | 366,107 | +0.51(+1.02%) |
Oct 09, 2017 | 50.71 | 50.71 | 50.09 | 50.17 | 172,550 | -0.31(-0.61%) |
Oct 06, 2017 | 50.18 | 50.52 | 49.78 | 50.48 | 446,631 | +0.16(+0.32%) |
Oct 05, 2017 | 50.16 | 50.60 | 50.16 | 50.32 | 200,878 | +0.23(+0.47%) |
Oct 04, 2017 | 49.99 | 50.23 | 49.90 | 50.09 | 229,131 | +0.29(+0.59%) |
Oct 03, 2017 | 49.05 | 49.84 | 49.05 | 49.79 | 294,352 | +1.03(+2.11%) |