Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -1.31(-2.66%) | |
Dec 28, 2017 | 49.58 | 49.59 | 49.01 | 49.17 | 245,568 | -0.26(-0.53%) |
Dec 27, 2017 | 49.77 | 49.84 | 49.26 | 49.43 | 237,100 | -0.21(-0.42%) |
Dec 26, 2017 | 50.15 | 50.54 | 49.58 | 49.64 | 350,763 | -0.54(-1.08%) |
Dec 22, 2017 | 49.95 | 50.39 | 49.77 | 50.18 | 390,011 | +0.18(+0.36%) |
Dec 21, 2017 | 49.94 | 50.55 | 49.63 | 50.00 | 589,673 | +0.09(+0.18%) |
Dec 20, 2017 | 49.93 | 50.50 | 49.69 | 49.91 | 509,272 | +0.15(+0.30%) |
Dec 19, 2017 | 50.06 | 50.34 | 49.72 | 49.76 | 314,297 | -0.21(-0.42%) |
Dec 18, 2017 | 50.72 | 51.08 | 49.84 | 49.97 | 367,714 | -0.55(-1.09%) |
Dec 15, 2017 | 50.16 | 50.76 | 49.89 | 50.52 | 812,940 | +0.38(+0.76%) |
Dec 14, 2017 | 50.06 | 50.71 | 49.80 | 50.14 | 1,013,757 | +0.13(+0.26%) |
Dec 13, 2017 | 49.13 | 50.06 | 48.86 | 50.01 | 675,207 | +0.99(+2.02%) |
Dec 12, 2017 | 48.93 | 49.70 | 48.90 | 49.02 | 636,805 | +0.19(+0.39%) |
Dec 11, 2017 | 48.93 | 49.25 | 48.25 | 48.83 | 639,034 | -0.09(-0.18%) |
Dec 08, 2017 | 48.17 | 48.94 | 47.92 | 48.92 | 495,877 | +0.84(+1.75%) |
Dec 07, 2017 | 47.73 | 48.39 | 47.73 | 48.08 | 336,283 | +0.26(+0.54%) |
Dec 06, 2017 | 47.84 | 48.23 | 47.61 | 47.82 | 296,786 | +0.06(+0.13%) |
Dec 05, 2017 | 48.23 | 48.60 | 47.68 | 47.76 | 423,298 | -0.50(-1.04%) |
Dec 04, 2017 | 49.60 | 49.60 | 48.22 | 48.26 | 430,678 | -0.83(-1.69%) |
Dec 01, 2017 | 48.44 | 49.28 | 48.10 | 49.09 | 470,513 | +0.47(+0.97%) |
Nov 30, 2017 | 48.91 | 49.07 | 48.57 | 48.62 | 244,704 | +0.00(+0.00%) |
Nov 29, 2017 | 48.54 | 49.27 | 48.54 | 48.62 | 305,597 | +0.16(+0.33%) |
Nov 28, 2017 | 48.19 | 48.59 | 47.65 | 48.46 | 298,990 | +0.43(+0.90%) |
Nov 27, 2017 | 48.56 | 48.78 | 48.00 | 48.03 | 190,976 | -0.40(-0.83%) |
Nov 24, 2017 | 47.55 | 48.47 | 47.35 | 48.43 | 146,271 | +0.85(+1.79%) |
Nov 22, 2017 | 47.55 | 47.79 | 47.30 | 47.58 | 429,520 | -0.16(-0.34%) |
Nov 21, 2017 | 47.73 | 48.29 | 47.60 | 47.74 | 354,699 | +0.34(+0.72%) |
Nov 20, 2017 | 47.57 | 47.75 | 47.30 | 47.40 | 309,641 | -0.16(-0.34%) |
Nov 17, 2017 | 47.28 | 47.73 | 46.96 | 47.56 | 262,453 | +0.08(+0.17%) |
Nov 16, 2017 | 46.85 | 47.71 | 46.57 | 47.48 | 324,024 | +0.77(+1.65%) |
Nov 15, 2017 | 47.20 | 47.53 | 46.61 | 46.71 | 504,007 | -0.67(-1.41%) |
Nov 14, 2017 | 48.24 | 47.11 | 47.38 | 608,504 | -0.50(-1.04%) | |
Nov 13, 2017 | 47.59 | 48.10 | 47.38 | 47.88 | 571,057 | +0.29(+0.61%) |
Nov 10, 2017 | 48.73 | 48.91 | 47.27 | 47.59 | 407,445 | -1.26(-2.58%) |
Nov 09, 2017 | 48.55 | 49.10 | 46.66 | 48.85 | 420,799 | +0.40(+0.83%) |
Nov 08, 2017 | 47.25 | 48.49 | 46.70 | 48.45 | 604,200 | +0.89(+1.87%) |
Nov 07, 2017 | 47.78 | 47.95 | 47.37 | 47.56 | 490,176 | -0.16(-0.34%) |
Nov 06, 2017 | 47.85 | 48.14 | 46.84 | 47.72 | 530,696 | -0.33(-0.69%) |
Nov 03, 2017 | 48.21 | 48.54 | 47.52 | 48.05 | 801,555 | -0.17(-0.35%) |
Nov 02, 2017 | 46.91 | 48.28 | 46.69 | 48.22 | 1,195,877 | +2.00(+4.33%) |
Nov 01, 2017 | 46.92 | 47.02 | 46.09 | 46.22 | 900,179 | -0.56(-1.20%) |
Oct 31, 2017 | 46.15 | 47.09 | 46.07 | 46.78 | 932,488 | +0.43(+0.93%) |
Oct 30, 2017 | 45.70 | 46.57 | 45.10 | 46.35 | 1,217,902 | +0.03(+0.06%) |
Oct 27, 2017 | 45.13 | 47.00 | 41.51 | 46.32 | 2,706,160 | -1.24(-2.61%) |
Oct 26, 2017 | 47.05 | 48.95 | 46.00 | 47.56 | 2,346,645 | -3.38(-6.64%) |
Oct 25, 2017 | 50.72 | 51.03 | 50.35 | 50.94 | 750,974 | +0.12(+0.24%) |
Oct 24, 2017 | 51.48 | 51.48 | 50.76 | 50.82 | 420,766 | -0.68(-1.32%) |
Oct 23, 2017 | 51.75 | 53.07 | 51.45 | 51.50 | 583,928 | -0.03(-0.06%) |
Oct 20, 2017 | 51.39 | 51.93 | 51.17 | 51.53 | 365,756 | +0.56(+1.10%) |
Oct 19, 2017 | 50.58 | 51.06 | 50.28 | 50.97 | 450,508 | +0.38(+0.75%) |
Oct 18, 2017 | 49.65 | 50.82 | 49.36 | 50.59 | 684,063 | +1.06(+2.14%) |
Oct 17, 2017 | 49.01 | 49.69 | 48.91 | 49.53 | 622,434 | +0.38(+0.77%) |
Oct 16, 2017 | 49.03 | 49.91 | 49.01 | 49.15 | 394,158 | -0.02(-0.04%) |
Oct 13, 2017 | 49.37 | 49.51 | 48.51 | 49.17 | 543,519 | -0.33(-0.67%) |
Oct 12, 2017 | 49.61 | 49.70 | 49.30 | 49.50 | 437,033 | -0.09(-0.18%) |
Oct 11, 2017 | 49.36 | 49.36 | 49.36 | 49.59 | 420,235 | +0.24(+0.49%) |
Oct 10, 2017 | 49.59 | 49.75 | 49.19 | 49.35 | 457,837 | -0.08(-0.16%) |
Oct 09, 2017 | 51.30 | 51.30 | 49.27 | 49.43 | 524,462 | -2.08(-4.04%) |
Oct 06, 2017 | 51.71 | 52.02 | 51.39 | 51.51 | 345,230 | -0.14(-0.27%) |
Oct 05, 2017 | 51.98 | 52.30 | 51.33 | 51.65 | 314,165 | -0.12(-0.23%) |
Oct 04, 2017 | 50.33 | 51.80 | 50.32 | 51.77 | 487,620 | +1.76(+3.52%) |
Oct 03, 2017 | 50.84 | 51.05 | 49.72 | 50.01 | 784,770 | -0.70(-1.38%) |