Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.55 | 48.55 | 48.55 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.68 | 48.71 | 48.47 | 48.66 | 846,899 | +0.14(+0.28%) |
Dec 27, 2017 | 48.40 | 48.56 | 48.39 | 48.53 | 697,169 | +0.08(+0.16%) |
Dec 26, 2017 | 48.33 | 48.55 | 48.33 | 48.45 | 528,014 | +0.25(+0.52%) |
Dec 22, 2017 | 48.47 | 48.53 | 48.08 | 48.20 | 834,223 | -0.13(-0.26%) |
Dec 21, 2017 | 48.15 | 48.50 | 48.15 | 48.32 | 659,918 | +0.27(+0.57%) |
Dec 20, 2017 | 48.34 | 48.48 | 48.01 | 48.05 | 1,037,757 | -0.13(-0.26%) |
Dec 19, 2017 | 48.74 | 48.17 | 48.18 | 1,111,151 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.42 | 48.84 | 48.29 | 48.51 | 1,029,153 | +0.22(+0.46%) |
Dec 15, 2017 | 48.25 | 48.61 | 48.13 | 48.28 | 2,326,703 | +0.29(+0.61%) |
Dec 14, 2017 | 48.54 | 48.69 | 47.93 | 47.99 | 1,158,679 | -0.44(-0.90%) |
Dec 13, 2017 | 48.78 | 48.90 | 48.40 | 48.43 | 1,005,505 | -0.41(-0.83%) |
Dec 12, 2017 | 48.84 | 49.00 | 48.54 | 48.84 | 1,110,685 | +0.26(+0.54%) |
Dec 11, 2017 | 48.37 | 48.73 | 48.37 | 48.57 | 1,566,199 | +0.20(+0.42%) |
Dec 08, 2017 | 48.65 | 48.65 | 48.26 | 48.37 | 1,164,578 | -0.15(-0.30%) |
Dec 07, 2017 | 48.40 | 48.63 | 48.30 | 48.52 | 855,893 | +0.03(+0.06%) |
Dec 06, 2017 | 48.59 | 48.72 | 48.45 | 48.49 | 574,688 | -0.15(-0.30%) |
Dec 05, 2017 | 49.20 | 49.27 | 48.62 | 48.63 | 895,444 | -0.52(-1.07%) |
Dec 04, 2017 | 49.22 | 49.40 | 49.08 | 49.16 | 1,320,750 | +0.16(+0.32%) |
Dec 01, 2017 | 48.97 | 49.11 | 48.28 | 49.00 | 1,032,899 | +0.20(+0.42%) |
Nov 30, 2017 | 49.04 | 49.17 | 48.60 | 48.80 | 1,491,798 | -0.05(-0.10%) |
Nov 29, 2017 | 48.70 | 49.20 | 48.64 | 48.85 | 1,076,263 | +0.21(+0.44%) |
Nov 28, 2017 | 48.20 | 48.64 | 48.14 | 48.63 | 1,167,138 | +0.50(+1.03%) |
Nov 27, 2017 | 47.92 | 48.23 | 47.86 | 48.13 | 814,537 | +0.30(+0.63%) |
Nov 24, 2017 | 48.03 | 48.20 | 47.78 | 47.83 | 367,427 | -0.01(-0.02%) |
Nov 22, 2017 | 47.90 | 48.20 | 47.80 | 47.84 | 857,435 | -0.02(-0.04%) |
Nov 21, 2017 | 47.94 | 48.25 | 47.84 | 47.86 | 930,591 | +0.03(+0.06%) |
Nov 20, 2017 | 47.67 | 47.89 | 47.51 | 47.83 | 740,072 | +0.13(+0.26%) |
Nov 17, 2017 | 47.52 | 47.83 | 47.46 | 47.71 | 1,059,651 | +0.02(+0.04%) |
Nov 16, 2017 | 48.26 | 48.29 | 47.67 | 47.69 | 1,012,220 | -0.47(-0.99%) |
Nov 15, 2017 | 48.16 | 48.26 | 47.94 | 48.16 | 1,231,802 | -0.24(-0.50%) |
Nov 14, 2017 | 48.09 | 48.43 | 47.84 | 48.41 | 1,117,643 | +0.05(+0.10%) |
Nov 13, 2017 | 47.84 | 48.43 | 47.79 | 48.36 | 1,220,364 | +0.37(+0.77%) |
Nov 10, 2017 | 47.83 | 48.05 | 47.71 | 47.99 | 901,923 | +0.16(+0.34%) |
Nov 09, 2017 | 47.80 | 48.08 | 47.64 | 47.82 | 1,347,500 | -0.23(-0.48%) |
Nov 08, 2017 | 47.97 | 48.15 | 47.91 | 48.06 | 825,504 | +0.09(+0.18%) |
Nov 07, 2017 | 48.20 | 48.45 | 47.85 | 47.97 | 916,790 | -0.18(-0.38%) |
Nov 06, 2017 | 47.97 | 48.25 | 47.97 | 48.15 | 1,629,222 | +0.07(+0.14%) |
Nov 03, 2017 | 47.79 | 48.19 | 47.30 | 48.09 | 929,807 | +0.11(+0.22%) |
Nov 02, 2017 | 48.09 | 48.40 | 47.81 | 47.98 | 1,278,167 | -0.04(-0.08%) |
Nov 01, 2017 | 48.08 | 48.22 | 47.90 | 48.02 | 2,493,776 | +0.03(+0.06%) |
Oct 31, 2017 | 47.79 | 48.05 | 47.53 | 47.99 | 3,435,755 | +0.05(+0.10%) |
Oct 30, 2017 | 47.02 | 47.99 | 46.64 | 47.94 | 2,301,318 | +1.46(+3.15%) |
Oct 27, 2017 | 46.77 | 46.84 | 46.25 | 46.48 | 1,195,508 | -0.41(-0.87%) |
Oct 26, 2017 | 46.95 | 47.02 | 46.69 | 46.88 | 869,621 | +0.12(+0.25%) |
Oct 25, 2017 | 46.94 | 47.13 | 46.55 | 46.77 | 767,133 | -0.25(-0.54%) |
Oct 24, 2017 | 47.20 | 47.32 | 46.90 | 47.02 | 860,304 | -0.18(-0.39%) |
Oct 23, 2017 | 47.63 | 47.63 | 47.14 | 47.20 | 655,009 | -0.29(-0.61%) |
Oct 20, 2017 | 47.78 | 47.80 | 47.37 | 47.50 | 620,454 | +0.02(+0.04%) |
Oct 19, 2017 | 47.11 | 47.48 | 47.04 | 47.48 | 732,116 | +0.28(+0.60%) |
Oct 18, 2017 | 47.24 | 47.35 | 47.07 | 47.19 | 613,008 | +0.03(+0.06%) |
Oct 17, 2017 | 47.56 | 47.58 | 47.03 | 47.17 | 567,455 | -0.39(-0.82%) |
Oct 16, 2017 | 47.39 | 47.60 | 47.18 | 47.55 | 836,676 | +0.20(+0.43%) |
Oct 13, 2017 | 47.43 | 47.71 | 47.28 | 47.35 | 472,832 | -0.01(-0.02%) |
Oct 12, 2017 | 47.13 | 47.40 | 46.99 | 47.36 | 847,524 | +0.16(+0.33%) |
Oct 11, 2017 | 47.31 | 47.31 | 46.98 | 47.20 | 472,498 | -0.24(-0.51%) |
Oct 10, 2017 | 47.08 | 47.47 | 47.08 | 47.45 | 616,998 | +0.38(+0.80%) |
Oct 09, 2017 | 47.47 | 47.50 | 46.99 | 47.07 | 389,040 | -0.35(-0.74%) |
Oct 06, 2017 | 47.44 | 47.51 | 47.10 | 47.42 | 589,332 | +0.02(+0.04%) |
Oct 05, 2017 | 47.07 | 47.53 | 46.98 | 47.40 | 508,689 | +0.35(+0.74%) |
Oct 04, 2017 | 46.85 | 47.22 | 46.81 | 47.05 | 694,094 | +0.14(+0.29%) |
Oct 03, 2017 | 46.68 | 46.91 | 46.55 | 46.91 | 462,539 | +0.27(+0.58%) |