Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.55 | 51.55 | 51.55 | 0 | -0.28(-0.54%) | |
Dec 28, 2017 | 51.72 | 51.84 | 51.58 | 51.83 | 997,808 | +0.17(+0.33%) |
Dec 27, 2017 | 51.71 | 51.78 | 51.57 | 51.66 | 1,382,730 | +0.08(+0.16%) |
Dec 26, 2017 | 51.67 | 51.83 | 51.48 | 51.58 | 1,141,831 | +0.03(+0.07%) |
Dec 22, 2017 | 51.56 | 51.69 | 51.32 | 51.55 | 1,917,034 | +0.11(+0.21%) |
Dec 21, 2017 | 51.83 | 51.90 | 51.38 | 51.43 | 2,104,350 | -0.16(-0.31%) |
Dec 20, 2017 | 51.90 | 52.04 | 51.55 | 51.60 | 1,881,178 | -0.20(-0.39%) |
Dec 19, 2017 | 52.27 | 52.67 | 51.72 | 51.80 | 3,004,064 | -0.27(-0.52%) |
Dec 18, 2017 | 51.77 | 52.66 | 51.77 | 52.07 | 2,891,081 | +0.33(+0.64%) |
Dec 15, 2017 | 51.80 | 51.97 | 51.52 | 51.74 | 7,027,467 | +0.04(+0.08%) |
Dec 14, 2017 | 52.24 | 52.32 | 51.67 | 51.70 | 3,635,938 | -0.61(-1.17%) |
Dec 13, 2017 | 52.37 | 52.70 | 52.26 | 52.31 | 2,635,819 | -0.19(-0.36%) |
Dec 12, 2017 | 52.50 | 52.90 | 52.37 | 52.50 | 2,996,448 | -0.12(-0.23%) |
Dec 11, 2017 | 52.66 | 52.95 | 52.34 | 52.61 | 3,384,272 | -0.56(-1.05%) |
Dec 08, 2017 | 51.97 | 53.30 | 51.79 | 53.18 | 5,219,783 | +1.47(+2.84%) |
Dec 07, 2017 | 50.59 | 52.04 | 50.52 | 51.71 | 4,683,332 | +1.18(+2.34%) |
Dec 06, 2017 | 50.70 | 50.88 | 50.20 | 50.53 | 4,008,272 | +0.20(+0.40%) |
Dec 05, 2017 | 50.32 | 50.42 | 49.76 | 50.32 | 3,959,757 | -0.21(-0.42%) |
Dec 04, 2017 | 49.31 | 50.65 | 49.24 | 50.54 | 3,984,433 | +1.49(+3.03%) |
Dec 01, 2017 | 48.93 | 49.10 | 48.40 | 49.05 | 2,566,833 | +0.04(+0.09%) |
Nov 30, 2017 | 49.24 | 49.80 | 48.52 | 49.01 | 5,206,719 | +0.03(+0.05%) |
Nov 29, 2017 | 47.76 | 49.26 | 47.74 | 48.98 | 4,148,502 | +1.16(+2.43%) |
Nov 28, 2017 | 46.76 | 47.83 | 46.76 | 47.82 | 2,729,385 | +0.99(+2.12%) |
Nov 27, 2017 | 46.60 | 46.95 | 46.60 | 46.83 | 1,835,213 | +0.20(+0.44%) |
Nov 24, 2017 | 46.70 | 46.86 | 46.48 | 46.62 | 731,612 | +0.02(+0.04%) |
Nov 22, 2017 | 46.47 | 46.66 | 46.31 | 46.60 | 1,432,973 | +0.21(+0.46%) |
Nov 21, 2017 | 46.59 | 46.66 | 46.31 | 46.39 | 2,238,705 | -0.27(-0.58%) |
Nov 20, 2017 | 46.59 | 46.82 | 46.29 | 46.66 | 2,046,714 | +0.07(+0.15%) |
Nov 17, 2017 | 46.11 | 46.81 | 46.10 | 46.60 | 3,228,769 | +0.35(+0.75%) |
Nov 16, 2017 | 46.22 | 46.57 | 46.05 | 46.25 | 2,359,878 | +0.32(+0.70%) |
Nov 15, 2017 | 46.59 | 46.59 | 45.86 | 45.93 | 2,271,067 | -0.70(-1.51%) |
Nov 14, 2017 | 45.67 | 46.66 | 45.54 | 46.63 | 2,275,308 | +0.77(+1.68%) |
Nov 13, 2017 | 45.96 | 46.19 | 45.71 | 45.86 | 2,660,471 | -0.14(-0.31%) |
Nov 10, 2017 | 45.80 | 46.15 | 45.65 | 46.00 | 2,023,625 | +0.14(+0.31%) |
Nov 09, 2017 | 45.80 | 45.95 | 45.41 | 45.86 | 3,094,898 | +0.03(+0.07%) |
Nov 08, 2017 | 44.65 | 45.93 | 44.65 | 45.82 | 4,256,391 | +1.18(+2.64%) |
Nov 07, 2017 | 46.02 | 46.10 | 44.40 | 44.64 | 5,328,758 | -1.34(-2.92%) |
Nov 06, 2017 | 46.86 | 47.47 | 45.80 | 45.98 | 6,243,646 | -2.11(-4.39%) |
Nov 03, 2017 | 47.54 | 48.58 | 47.41 | 48.10 | 5,116,766 | +0.70(+1.47%) |
Nov 02, 2017 | 47.33 | 47.50 | 47.13 | 47.40 | 2,379,388 | +0.24(+0.50%) |
Nov 01, 2017 | 47.13 | 47.42 | 46.74 | 47.16 | 3,220,704 | -0.05(-0.11%) |
Oct 31, 2017 | 46.42 | 47.33 | 46.39 | 47.22 | 3,455,107 | +0.79(+1.70%) |
Oct 30, 2017 | 46.35 | 46.49 | 46.13 | 46.43 | 3,080,828 | -0.09(-0.20%) |
Oct 27, 2017 | 46.31 | 46.58 | 46.16 | 46.52 | 2,089,689 | -0.05(-0.11%) |
Oct 26, 2017 | 46.37 | 46.68 | 46.37 | 46.57 | 2,094,791 | +0.26(+0.57%) |
Oct 25, 2017 | 46.55 | 46.61 | 46.05 | 46.31 | 2,241,095 | -0.16(-0.35%) |
Oct 24, 2017 | 46.66 | 46.76 | 46.43 | 46.47 | 1,780,349 | -0.18(-0.38%) |
Oct 23, 2017 | 46.63 | 46.78 | 46.49 | 46.65 | 1,705,503 | +0.05(+0.11%) |
Oct 20, 2017 | 46.60 | 46.73 | 46.32 | 46.60 | 2,316,385 | +0.13(+0.27%) |
Oct 19, 2017 | 46.53 | 46.65 | 46.29 | 46.47 | 2,277,321 | -0.11(-0.24%) |
Oct 18, 2017 | 46.57 | 46.72 | 46.30 | 46.58 | 1,916,962 | +0.03(+0.07%) |
Oct 17, 2017 | 46.34 | 46.75 | 46.03 | 46.55 | 1,566,375 | +0.07(+0.15%) |
Oct 16, 2017 | 46.24 | 46.59 | 46.15 | 46.48 | 1,637,548 | +0.25(+0.55%) |
Oct 13, 2017 | 46.21 | 46.47 | 46.13 | 46.22 | 1,570,415 | +0.14(+0.31%) |
Oct 12, 2017 | 45.65 | 46.19 | 45.50 | 46.08 | 1,657,171 | +0.42(+0.93%) |
Oct 11, 2017 | 45.94 | 46.16 | 45.58 | 45.65 | 2,433,730 | -0.13(-0.28%) |
Oct 10, 2017 | 45.86 | 46.21 | 45.75 | 45.78 | 2,161,662 | -0.03(-0.07%) |
Oct 09, 2017 | 46.04 | 46.27 | 45.77 | 45.82 | 3,199,870 | -0.22(-0.48%) |
Oct 06, 2017 | 45.89 | 46.15 | 45.86 | 46.04 | 1,911,667 | -0.05(-0.11%) |
Oct 05, 2017 | 45.86 | 46.25 | 45.80 | 46.09 | 1,941,264 | +0.32(+0.70%) |
Oct 04, 2017 | 45.48 | 45.93 | 45.26 | 45.76 | 2,418,064 | +0.42(+0.93%) |
Oct 03, 2017 | 45.51 | 45.66 | 45.19 | 45.34 | 1,750,435 | -0.20(-0.44%) |