Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.60 | 50.60 | 50.60 | 0 | -0.58(-1.13%) | |
Dec 28, 2017 | 51.14 | 51.45 | 50.74 | 51.18 | 154,556 | +0.13(+0.26%) |
Dec 27, 2017 | 51.85 | 52.03 | 50.92 | 51.05 | 140,020 | -0.71(-1.37%) |
Dec 26, 2017 | 51.94 | 52.34 | 51.05 | 51.76 | 211,318 | -0.27(-0.51%) |
Dec 22, 2017 | 51.85 | 52.67 | 51.40 | 52.03 | 310,366 | +0.27(+0.52%) |
Dec 21, 2017 | 51.36 | 51.80 | 50.60 | 51.76 | 290,375 | +0.80(+1.57%) |
Dec 20, 2017 | 50.34 | 51.54 | 50.34 | 50.96 | 372,913 | +0.98(+1.96%) |
Dec 19, 2017 | 51.18 | 51.49 | 49.60 | 49.98 | 455,918 | -1.20(-2.34%) |
Dec 18, 2017 | 47.05 | 51.67 | 46.96 | 51.18 | 830,498 | +4.67(+10.03%) |
Dec 15, 2017 | 45.50 | 47.23 | 45.14 | 46.52 | 917,511 | +1.16(+2.55%) |
Dec 14, 2017 | 47.01 | 47.32 | 44.96 | 45.36 | 446,067 | -1.95(-4.13%) |
Dec 13, 2017 | 46.78 | 47.67 | 46.43 | 47.32 | 204,583 | +0.67(+1.43%) |
Dec 12, 2017 | 47.36 | 47.85 | 46.47 | 46.65 | 227,119 | -0.58(-1.22%) |
Dec 11, 2017 | 48.21 | 48.25 | 45.05 | 47.23 | 359,871 | -0.82(-1.70%) |
Dec 08, 2017 | 46.94 | 48.18 | 46.41 | 48.05 | 540,009 | +1.11(+2.36%) |
Dec 07, 2017 | 46.50 | 48.18 | 46.50 | 46.94 | 257,169 | +0.49(+1.05%) |
Dec 06, 2017 | 46.32 | 46.85 | 45.74 | 46.45 | 243,825 | +0.04(+0.10%) |
Dec 05, 2017 | 46.58 | 46.94 | 46.01 | 46.41 | 306,312 | +0.22(+0.48%) |
Dec 04, 2017 | 45.08 | 46.72 | 45.08 | 46.19 | 523,915 | +1.64(+3.68%) |
Dec 01, 2017 | 44.86 | 44.86 | 43.73 | 44.55 | 508,332 | -0.13(-0.30%) |
Nov 30, 2017 | 45.17 | 45.39 | 44.37 | 44.68 | 308,190 | -0.40(-0.88%) |
Nov 29, 2017 | 43.44 | 45.12 | 43.22 | 45.08 | 547,629 | +1.77(+4.09%) |
Nov 28, 2017 | 42.78 | 43.42 | 42.11 | 43.31 | 491,325 | +0.22(+0.51%) |
Nov 27, 2017 | 43.13 | 43.71 | 42.80 | 43.09 | 164,696 | +0.00(+0.00%) |
Nov 24, 2017 | 42.95 | 43.22 | 42.69 | 43.09 | 81,794 | +0.18(+0.41%) |
Nov 22, 2017 | 43.35 | 44.06 | 42.82 | 42.91 | 194,616 | -0.27(-0.62%) |
Nov 21, 2017 | 43.13 | 43.22 | 42.11 | 43.17 | 420,647 | -0.09(-0.20%) |
Nov 20, 2017 | 42.95 | 43.40 | 40.25 | 43.26 | 230,611 | +0.35(+0.83%) |
Nov 17, 2017 | 42.95 | 43.26 | 42.69 | 42.91 | 319,592 | -0.13(-0.31%) |
Nov 16, 2017 | 42.60 | 43.17 | 42.29 | 43.04 | 344,495 | +0.49(+1.14%) |
Nov 15, 2017 | 42.29 | 42.95 | 41.49 | 42.55 | 373,229 | +0.04(+0.10%) |
Nov 14, 2017 | 42.16 | 42.64 | 41.71 | 42.51 | 141,014 | +0.22(+0.52%) |
Nov 13, 2017 | 42.60 | 42.60 | 41.93 | 42.29 | 194,898 | -0.35(-0.83%) |
Nov 10, 2017 | 42.55 | 42.91 | 42.55 | 42.64 | 202,560 | -0.09(-0.21%) |
Nov 09, 2017 | 42.33 | 43.06 | 42.33 | 42.73 | 248,300 | -0.02(-0.05%) |
Nov 08, 2017 | 42.60 | 43.00 | 42.24 | 42.75 | 262,250 | +0.02(+0.05%) |
Nov 07, 2017 | 42.95 | 43.04 | 42.33 | 42.73 | 410,307 | -0.22(-0.52%) |
Nov 06, 2017 | 43.00 | 43.31 | 42.73 | 42.95 | 238,382 | -0.04(-0.10%) |
Nov 03, 2017 | 43.31 | 43.57 | 42.86 | 43.00 | 294,174 | -0.44(-1.02%) |
Nov 02, 2017 | 43.13 | 43.62 | 42.29 | 43.44 | 324,317 | +0.31(+0.72%) |
Nov 01, 2017 | 44.10 | 44.55 | 42.78 | 43.13 | 384,636 | -0.58(-1.32%) |
Oct 31, 2017 | 44.37 | 45.08 | 43.71 | 43.71 | 372,781 | -0.49(-1.10%) |
Oct 30, 2017 | 43.93 | 44.33 | 43.35 | 44.19 | 453,087 | +0.31(+0.71%) |
Oct 27, 2017 | 44.06 | 44.06 | 43.31 | 43.88 | 337,983 | +0.04(+0.10%) |
Oct 26, 2017 | 42.73 | 43.88 | 42.33 | 43.84 | 535,198 | +1.02(+2.38%) |
Oct 25, 2017 | 43.22 | 43.97 | 42.36 | 42.82 | 663,016 | -1.59(-3.59%) |
Oct 24, 2017 | 42.64 | 45.17 | 41.45 | 44.41 | 1,437,517 | +0.00(+0.00%) |
Oct 23, 2017 | 45.21 | 45.88 | 44.28 | 44.41 | 658,558 | -0.93(-2.05%) |
Oct 20, 2017 | 46.63 | 46.63 | 44.95 | 45.34 | 516,913 | -0.97(-2.10%) |
Oct 19, 2017 | 47.29 | 47.29 | 46.05 | 46.32 | 261,020 | -1.20(-2.52%) |
Oct 18, 2017 | 47.38 | 48.18 | 46.94 | 47.51 | 236,527 | +0.18(+0.37%) |
Oct 17, 2017 | 46.85 | 47.38 | 46.72 | 47.34 | 226,004 | +0.53(+1.14%) |
Oct 16, 2017 | 46.58 | 46.94 | 46.41 | 46.81 | 231,372 | +0.27(+0.57%) |
Oct 13, 2017 | 45.79 | 47.07 | 45.52 | 46.54 | 281,870 | +0.71(+1.55%) |
Oct 12, 2017 | 45.03 | 46.01 | 43.79 | 45.83 | 504,247 | -1.64(-3.45%) |
Oct 11, 2017 | 48.49 | 48.53 | 47.25 | 47.47 | 251,784 | -0.97(-2.01%) |
Oct 10, 2017 | 49.33 | 49.46 | 48.18 | 48.44 | 327,395 | -0.53(-1.09%) |
Oct 09, 2017 | 50.04 | 50.30 | 48.84 | 48.98 | 212,372 | -1.06(-2.12%) |
Oct 06, 2017 | 50.48 | 50.61 | 49.33 | 50.04 | 370,177 | -0.49(-0.96%) |
Oct 05, 2017 | 50.53 | 50.70 | 50.08 | 50.53 | 250,139 | +0.00(+0.00%) |
Oct 04, 2017 | 50.35 | 50.92 | 50.26 | 50.53 | 247,312 | +0.18(+0.35%) |
Oct 03, 2017 | 50.70 | 51.06 | 50.30 | 50.35 | 344,791 | -0.31(-0.61%) |