Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.27 | 51.27 | 51.27 | 0 | -0.34(-0.66%) | |
Dec 28, 2017 | 51.73 | 51.73 | 51.27 | 51.61 | 340,703 | +0.05(+0.10%) |
Dec 27, 2017 | 51.14 | 51.57 | 51.08 | 51.56 | 316,865 | +0.47(+0.92%) |
Dec 26, 2017 | 51.24 | 51.39 | 51.07 | 51.09 | 217,844 | -0.27(-0.53%) |
Dec 22, 2017 | 51.70 | 51.77 | 51.21 | 51.36 | 349,569 | -0.46(-0.89%) |
Dec 21, 2017 | 51.89 | 52.01 | 51.73 | 51.82 | 663,956 | +0.11(+0.21%) |
Dec 20, 2017 | 51.89 | 52.20 | 51.67 | 51.71 | 423,404 | -0.20(-0.39%) |
Dec 19, 2017 | 52.32 | 52.40 | 51.58 | 51.91 | 529,377 | -0.41(-0.78%) |
Dec 18, 2017 | 52.41 | 52.87 | 51.85 | 52.32 | 918,787 | +0.19(+0.36%) |
Dec 15, 2017 | 50.07 | 52.18 | 50.07 | 52.13 | 1,238,658 | +2.46(+4.95%) |
Dec 14, 2017 | 50.42 | 50.74 | 49.59 | 49.67 | 590,230 | -0.67(-1.33%) |
Dec 13, 2017 | 49.79 | 51.10 | 49.54 | 50.34 | 929,612 | +0.62(+1.25%) |
Dec 12, 2017 | 50.35 | 50.46 | 49.70 | 49.72 | 350,952 | -0.64(-1.27%) |
Dec 11, 2017 | 50.39 | 50.65 | 49.98 | 50.36 | 388,092 | +0.04(+0.08%) |
Dec 08, 2017 | 50.29 | 50.38 | 50.12 | 50.32 | 570,711 | +0.08(+0.16%) |
Dec 07, 2017 | 50.09 | 50.32 | 49.89 | 50.24 | 505,461 | +0.25(+0.50%) |
Dec 06, 2017 | 49.94 | 50.24 | 49.73 | 49.99 | 859,479 | +0.00(+0.00%) |
Dec 05, 2017 | 50.11 | 50.33 | 49.82 | 49.99 | 323,338 | -0.09(-0.18%) |
Dec 04, 2017 | 49.58 | 50.49 | 49.58 | 50.08 | 571,207 | +0.88(+1.79%) |
Dec 01, 2017 | 48.79 | 49.28 | 48.50 | 49.20 | 750,158 | +0.32(+0.65%) |
Nov 30, 2017 | 48.50 | 49.01 | 48.28 | 48.88 | 506,256 | +0.37(+0.76%) |
Nov 29, 2017 | 47.93 | 48.62 | 47.93 | 48.51 | 623,371 | +0.75(+1.57%) |
Nov 28, 2017 | 47.00 | 47.83 | 46.72 | 47.76 | 567,752 | +0.77(+1.64%) |
Nov 27, 2017 | 46.47 | 47.00 | 46.35 | 46.99 | 289,935 | +0.42(+0.90%) |
Nov 24, 2017 | 47.16 | 47.17 | 46.53 | 46.57 | 202,140 | -0.59(-1.25%) |
Nov 22, 2017 | 47.42 | 47.42 | 46.82 | 47.16 | 482,974 | -0.21(-0.44%) |
Nov 21, 2017 | 46.49 | 47.44 | 46.49 | 47.37 | 1,301,643 | +0.92(+1.98%) |
Nov 20, 2017 | 46.56 | 46.88 | 46.39 | 46.45 | 635,834 | +0.01(+0.02%) |
Nov 17, 2017 | 46.60 | 46.87 | 46.39 | 46.44 | 544,072 | -0.22(-0.47%) |
Nov 16, 2017 | 46.73 | 46.78 | 46.47 | 46.66 | 934,861 | +0.35(+0.76%) |
Nov 15, 2017 | 46.79 | 46.99 | 46.27 | 46.31 | 448,795 | -0.44(-0.94%) |
Nov 14, 2017 | 46.73 | 46.85 | 46.19 | 46.75 | 691,473 | -0.14(-0.30%) |
Nov 13, 2017 | 46.75 | 46.96 | 46.53 | 46.89 | 409,546 | -0.02(-0.04%) |
Nov 10, 2017 | 46.89 | 47.18 | 46.78 | 46.91 | 549,926 | -0.26(-0.55%) |
Nov 09, 2017 | 46.84 | 47.26 | 46.37 | 47.17 | 993,002 | +0.35(+0.75%) |
Nov 08, 2017 | 47.43 | 47.43 | 46.79 | 46.82 | 967,568 | -0.44(-0.93%) |
Nov 07, 2017 | 47.21 | 47.66 | 47.02 | 47.26 | 1,123,853 | +0.03(+0.06%) |
Nov 06, 2017 | 47.00 | 47.48 | 46.77 | 47.23 | 525,239 | +0.05(+0.11%) |
Nov 03, 2017 | 46.94 | 47.31 | 46.76 | 47.18 | 513,203 | +0.19(+0.40%) |
Nov 02, 2017 | 47.05 | 47.27 | 46.63 | 46.99 | 554,580 | -0.17(-0.36%) |
Nov 01, 2017 | 47.01 | 47.34 | 46.43 | 47.16 | 922,627 | +0.05(+0.11%) |
Oct 31, 2017 | 46.98 | 47.13 | 43.75 | 47.11 | 1,951,407 | +2.86(+6.46%) |
Oct 30, 2017 | 45.20 | 45.34 | 44.22 | 44.25 | 1,211,211 | -0.94(-2.08%) |
Oct 27, 2017 | 45.25 | 45.40 | 44.89 | 45.19 | 840,776 | +0.10(+0.22%) |
Oct 26, 2017 | 44.79 | 45.26 | 44.69 | 45.09 | 545,975 | +0.47(+1.05%) |
Oct 25, 2017 | 45.15 | 45.45 | 44.45 | 44.62 | 991,926 | -0.83(-1.83%) |
Oct 24, 2017 | 44.78 | 45.79 | 44.78 | 45.45 | 866,311 | -1.26(-2.70%) |
Oct 23, 2017 | 47.24 | 47.51 | 46.69 | 46.71 | 409,106 | -0.45(-0.95%) |
Oct 20, 2017 | 46.95 | 47.23 | 46.90 | 47.16 | 485,723 | +0.25(+0.53%) |
Oct 19, 2017 | 46.49 | 47.03 | 46.35 | 46.91 | 558,681 | +0.15(+0.32%) |
Oct 18, 2017 | 46.68 | 46.89 | 46.39 | 46.76 | 653,931 | +0.35(+0.75%) |
Oct 17, 2017 | 46.55 | 46.69 | 46.23 | 46.41 | 628,081 | -0.15(-0.32%) |
Oct 16, 2017 | 47.29 | 47.39 | 46.53 | 46.56 | 439,226 | -0.59(-1.25%) |
Oct 13, 2017 | 47.33 | 47.33 | 46.94 | 47.15 | 836,506 | -0.06(-0.13%) |
Oct 12, 2017 | 47.31 | 47.61 | 47.13 | 47.21 | 598,620 | -0.14(-0.30%) |
Oct 11, 2017 | 47.46 | 47.49 | 46.99 | 47.35 | 550,259 | -0.17(-0.36%) |
Oct 10, 2017 | 47.25 | 47.64 | 47.09 | 47.52 | 795,629 | +0.29(+0.61%) |
Oct 09, 2017 | 47.58 | 47.58 | 47.17 | 47.23 | 456,797 | -0.08(-0.17%) |
Oct 06, 2017 | 47.37 | 47.75 | 47.22 | 47.31 | 413,947 | -0.16(-0.34%) |
Oct 05, 2017 | 47.29 | 47.68 | 47.10 | 47.47 | 426,710 | +0.30(+0.64%) |
Oct 04, 2017 | 46.74 | 47.26 | 46.55 | 47.17 | 891,399 | +0.48(+1.03%) |
Oct 03, 2017 | 46.97 | 47.10 | 46.37 | 46.69 | 1,449,531 | -0.05(-0.11%) |