Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.23 | 49.23 | 49.23 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 49.31 | 49.31 | 49.19 | 49.19 | 33,913 | -0.02(-0.03%) |
Dec 27, 2017 | 49.19 | 49.28 | 49.14 | 49.21 | 82,936 | +0.12(+0.25%) |
Dec 26, 2017 | 49.14 | 49.14 | 49.04 | 49.09 | 41,370 | -0.06(-0.12%) |
Dec 22, 2017 | 49.05 | 49.14 | 48.95 | 49.14 | 59,859 | +0.21(+0.44%) |
Dec 21, 2017 | 48.94 | 49.05 | 48.91 | 48.93 | 70,030 | +0.15(+0.30%) |
Dec 20, 2017 | 48.88 | 48.88 | 48.72 | 48.78 | 36,735 | +0.05(+0.10%) |
Dec 19, 2017 | 48.88 | 48.88 | 48.62 | 48.73 | 121,229 | -0.33(-0.67%) |
Dec 18, 2017 | 49.00 | 49.11 | 48.97 | 49.06 | 62,005 | +0.56(+1.15%) |
Dec 15, 2017 | 48.54 | 48.67 | 48.50 | 48.50 | 80,841 | -0.09(-0.18%) |
Dec 14, 2017 | 48.66 | 48.66 | 48.51 | 48.59 | 82,404 | -0.19(-0.40%) |
Dec 13, 2017 | 48.61 | 48.85 | 48.59 | 48.79 | 52,635 | +0.32(+0.67%) |
Dec 12, 2017 | 48.37 | 48.49 | 48.32 | 48.46 | 38,770 | +0.15(+0.32%) |
Dec 11, 2017 | 48.24 | 48.34 | 48.24 | 48.31 | 40,697 | +0.15(+0.32%) |
Dec 08, 2017 | 48.20 | 48.20 | 48.07 | 48.15 | 25,273 | +0.18(+0.37%) |
Dec 07, 2017 | 47.90 | 48.08 | 47.90 | 47.98 | 28,317 | +0.23(+0.47%) |
Dec 06, 2017 | 47.73 | 47.86 | 47.69 | 47.75 | 67,108 | -0.23(-0.49%) |
Dec 05, 2017 | 48.08 | 48.17 | 47.94 | 47.98 | 63,268 | +0.08(+0.17%) |
Dec 04, 2017 | 48.20 | 48.21 | 47.89 | 47.90 | 36,112 | -0.45(-0.92%) |
Dec 01, 2017 | 48.36 | 48.41 | 48.07 | 48.35 | 61,034 | -0.16(-0.33%) |
Nov 30, 2017 | 48.57 | 48.64 | 48.48 | 48.51 | 53,542 | +0.07(+0.15%) |
Nov 29, 2017 | 48.63 | 48.63 | 48.38 | 48.44 | 30,273 | -0.18(-0.37%) |
Nov 28, 2017 | 48.52 | 48.65 | 48.43 | 48.62 | 43,178 | +0.12(+0.25%) |
Nov 27, 2017 | 48.60 | 48.61 | 48.47 | 48.49 | 44,203 | -0.16(-0.33%) |
Nov 24, 2017 | 48.71 | 48.71 | 48.63 | 48.66 | 31,629 | +0.25(+0.52%) |
Nov 22, 2017 | 48.37 | 48.41 | 48.20 | 48.41 | 55,172 | +0.11(+0.23%) |
Nov 21, 2017 | 48.19 | 48.30 | 48.19 | 48.29 | 48,247 | +0.45(+0.93%) |
Nov 20, 2017 | 47.77 | 47.90 | 47.75 | 47.85 | 111,056 | +0.25(+0.53%) |
Nov 17, 2017 | 47.65 | 47.70 | 47.58 | 47.60 | 105,721 | -0.20(-0.42%) |
Nov 16, 2017 | 47.61 | 47.89 | 47.61 | 47.80 | 33,325 | +0.50(+1.06%) |
Nov 15, 2017 | 47.00 | 47.30 | 46.94 | 47.30 | 33,807 | -0.27(-0.57%) |
Nov 14, 2017 | 47.65 | 47.65 | 47.50 | 47.57 | 54,212 | -0.31(-0.65%) |
Nov 13, 2017 | 47.62 | 47.88 | 47.47 | 47.88 | 43,803 | -0.11(-0.22%) |
Nov 10, 2017 | 47.94 | 48.02 | 47.88 | 47.98 | 31,993 | -0.26(-0.54%) |
Nov 09, 2017 | 48.17 | 48.24 | 47.84 | 48.24 | 53,903 | -0.24(-0.50%) |
Nov 08, 2017 | 48.53 | 48.55 | 48.46 | 48.49 | 53,061 | +0.29(+0.61%) |
Nov 07, 2017 | 48.18 | 48.20 | 48.03 | 48.20 | 53,351 | +0.29(+0.61%) |
Nov 06, 2017 | 47.76 | 47.92 | 47.73 | 47.90 | 38,491 | +0.06(+0.12%) |
Nov 03, 2017 | 47.81 | 47.86 | 47.71 | 47.85 | 46,970 | -0.02(-0.05%) |
Nov 02, 2017 | 47.70 | 47.87 | 47.66 | 47.87 | 36,056 | +0.18(+0.37%) |
Nov 01, 2017 | 47.74 | 47.85 | 47.57 | 47.69 | 187,906 | +0.36(+0.75%) |
Oct 31, 2017 | 47.34 | 47.49 | 47.31 | 47.34 | 6,294,032 | -0.03(-0.07%) |
Oct 30, 2017 | 47.37 | 47.41 | 47.30 | 47.37 | 45,335 | -0.08(-0.17%) |
Oct 27, 2017 | 47.26 | 47.45 | 47.19 | 47.45 | 39,063 | +0.31(+0.65%) |
Oct 26, 2017 | 47.13 | 47.24 | 47.09 | 47.14 | 56,008 | +0.28(+0.59%) |
Oct 25, 2017 | 47.07 | 47.07 | 46.79 | 46.87 | 78,076 | -0.45(-0.96%) |
Oct 24, 2017 | 47.24 | 47.38 | 47.22 | 47.32 | 43,035 | +0.23(+0.50%) |
Oct 23, 2017 | 47.20 | 47.20 | 47.04 | 47.09 | 41,547 | +0.06(+0.12%) |
Oct 20, 2017 | 47.00 | 47.05 | 46.91 | 47.03 | 47,789 | +0.08(+0.17%) |
Oct 19, 2017 | 46.83 | 47.00 | 46.83 | 46.95 | 39,842 | -0.17(-0.36%) |
Oct 18, 2017 | 47.09 | 47.13 | 47.00 | 47.12 | 56,060 | -0.07(-0.15%) |
Oct 17, 2017 | 47.16 | 47.19 | 47.05 | 47.19 | 79,256 | +0.00(+0.00%) |
Oct 16, 2017 | 47.18 | 47.26 | 47.10 | 47.19 | 45,745 | +0.11(+0.24%) |
Oct 13, 2017 | 46.98 | 47.08 | 46.92 | 47.08 | 29,518 | +0.60(+1.29%) |
Oct 12, 2017 | 46.45 | 46.59 | 46.42 | 46.48 | 41,024 | +0.10(+0.21%) |
Oct 11, 2017 | 46.31 | 46.44 | 46.27 | 46.38 | 34,426 | +0.19(+0.41%) |
Oct 10, 2017 | 46.21 | 46.27 | 46.15 | 46.19 | 58,152 | +0.35(+0.77%) |
Oct 09, 2017 | 45.95 | 45.98 | 45.83 | 45.84 | 49,802 | -0.02(-0.04%) |
Oct 06, 2017 | 45.71 | 45.85 | 45.68 | 45.85 | 50,297 | -0.06(-0.12%) |
Oct 05, 2017 | 45.79 | 45.93 | 45.74 | 45.91 | 143,478 | +0.02(+0.04%) |
Oct 04, 2017 | 45.81 | 45.91 | 45.81 | 45.89 | 52,602 | -0.02(-0.05%) |
Oct 03, 2017 | 45.76 | 45.94 | 45.76 | 45.92 | 71,573 | +0.11(+0.25%) |