Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.24 | 48.24 | 48.24 | 0 | -0.25(-0.51%) | |
Dec 28, 2017 | 48.65 | 48.65 | 47.89 | 48.49 | 138,444 | +0.02(+0.03%) |
Dec 27, 2017 | 48.46 | 49.06 | 48.20 | 48.47 | 249,268 | +0.03(+0.07%) |
Dec 26, 2017 | 48.58 | 49.03 | 48.03 | 48.44 | 344,343 | -0.18(-0.38%) |
Dec 22, 2017 | 48.69 | 48.76 | 47.90 | 48.63 | 193,435 | -0.02(-0.05%) |
Dec 21, 2017 | 49.18 | 49.42 | 48.63 | 48.65 | 239,544 | -0.31(-0.63%) |
Dec 20, 2017 | 48.73 | 49.30 | 48.37 | 48.96 | 267,172 | +0.60(+1.23%) |
Dec 19, 2017 | 48.87 | 49.49 | 48.36 | 48.36 | 193,635 | -0.45(-0.93%) |
Dec 18, 2017 | 49.16 | 49.67 | 48.72 | 48.82 | 330,033 | -0.09(-0.18%) |
Dec 15, 2017 | 48.88 | 49.72 | 48.69 | 48.90 | 626,726 | +0.33(+0.67%) |
Dec 14, 2017 | 50.26 | 50.32 | 48.55 | 48.58 | 356,284 | -1.42(-2.83%) |
Dec 13, 2017 | 50.51 | 50.86 | 49.82 | 49.99 | 300,684 | -0.19(-0.38%) |
Dec 12, 2017 | 49.91 | 50.48 | 49.46 | 50.18 | 342,353 | +0.48(+0.97%) |
Dec 11, 2017 | 50.85 | 50.90 | 49.57 | 49.70 | 529,566 | -0.94(-1.86%) |
Dec 08, 2017 | 51.88 | 51.88 | 50.63 | 50.64 | 596,486 | +0.00(+0.00%) |
Dec 07, 2017 | 45.79 | 51.40 | 45.03 | 2,279,059 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.25 | 43.73 | 42.91 | 43.37 | 310,284 | +0.04(+0.09%) |
Dec 05, 2017 | 44.43 | 44.53 | 42.74 | 43.33 | 447,879 | -1.11(-2.49%) |
Dec 04, 2017 | 43.58 | 43.63 | 43.58 | 44.43 | 406,653 | +1.46(+3.39%) |
Dec 01, 2017 | 43.23 | 43.23 | 42.31 | 42.98 | 301,609 | -0.18(-0.42%) |
Nov 30, 2017 | 42.65 | 43.33 | 42.44 | 43.16 | 249,926 | +0.62(+1.45%) |
Nov 29, 2017 | 42.48 | 42.76 | 42.14 | 42.54 | 233,629 | +0.06(+0.13%) |
Nov 28, 2017 | 41.71 | 42.58 | 41.60 | 42.49 | 213,857 | +0.81(+1.95%) |
Nov 27, 2017 | 41.37 | 41.97 | 41.10 | 41.67 | 347,684 | +0.43(+1.04%) |
Nov 24, 2017 | 41.43 | 41.83 | 41.11 | 41.25 | 81,965 | +0.01(+0.02%) |
Nov 22, 2017 | 42.00 | 42.00 | 41.09 | 41.24 | 195,349 | -0.65(-1.55%) |
Nov 21, 2017 | 41.96 | 42.26 | 41.61 | 41.89 | 158,431 | +0.18(+0.44%) |
Nov 20, 2017 | 41.60 | 42.13 | 41.33 | 41.70 | 167,783 | +0.13(+0.32%) |
Nov 17, 2017 | 41.36 | 41.82 | 41.14 | 41.57 | 141,959 | +0.06(+0.13%) |
Nov 16, 2017 | 40.76 | 41.75 | 40.32 | 41.52 | 193,885 | +1.02(+2.52%) |
Nov 15, 2017 | 40.67 | 40.84 | 40.29 | 40.49 | 281,411 | -0.40(-0.97%) |
Nov 14, 2017 | 40.83 | 41.07 | 40.52 | 40.89 | 181,499 | -0.09(-0.23%) |
Nov 13, 2017 | 41.29 | 41.41 | 40.95 | 40.99 | 228,136 | -0.45(-1.09%) |
Nov 10, 2017 | 41.37 | 41.78 | 41.33 | 41.44 | 218,211 | +0.05(+0.11%) |
Nov 09, 2017 | 41.62 | 41.81 | 40.98 | 41.39 | 249,439 | -0.48(-1.15%) |
Nov 08, 2017 | 42.27 | 42.44 | 41.69 | 41.87 | 306,252 | -0.38(-0.90%) |
Nov 07, 2017 | 43.19 | 43.21 | 42.11 | 42.25 | 302,484 | -0.86(-2.00%) |
Nov 06, 2017 | 43.57 | 43.64 | 43.04 | 43.11 | 238,973 | -0.56(-1.29%) |
Nov 03, 2017 | 43.92 | 44.05 | 43.49 | 43.67 | 199,754 | -0.24(-0.54%) |
Nov 02, 2017 | 44.14 | 44.29 | 43.54 | 43.91 | 284,195 | -0.23(-0.52%) |
Nov 01, 2017 | 43.94 | 44.52 | 43.89 | 44.14 | 145,031 | +0.22(+0.50%) |
Oct 31, 2017 | 43.86 | 44.20 | 43.83 | 43.92 | 402,191 | +0.06(+0.14%) |
Oct 30, 2017 | 44.84 | 44.84 | 43.67 | 43.86 | 145,108 | -1.00(-2.22%) |
Oct 27, 2017 | 45.02 | 45.20 | 43.95 | 44.85 | 166,959 | -0.04(-0.09%) |
Oct 26, 2017 | 44.56 | 45.03 | 44.28 | 44.89 | 151,407 | +0.55(+1.23%) |
Oct 25, 2017 | 44.96 | 44.96 | 44.03 | 44.35 | 216,835 | -0.60(-1.34%) |
Oct 24, 2017 | 45.10 | 45.14 | 44.68 | 44.95 | 161,527 | +0.27(+0.60%) |
Oct 23, 2017 | 44.75 | 44.77 | 44.24 | 44.68 | 239,751 | -0.06(-0.14%) |
Oct 20, 2017 | 44.66 | 44.77 | 44.31 | 44.74 | 298,614 | +0.42(+0.95%) |
Oct 19, 2017 | 44.33 | 44.54 | 43.90 | 44.32 | 338,698 | -0.03(-0.07%) |
Oct 18, 2017 | 44.58 | 44.60 | 44.06 | 44.35 | 219,846 | -0.14(-0.32%) |
Oct 17, 2017 | 44.99 | 45.00 | 44.38 | 44.50 | 251,556 | -0.51(-1.14%) |
Oct 16, 2017 | 45.08 | 45.41 | 44.52 | 45.01 | 231,049 | +0.02(+0.05%) |
Oct 13, 2017 | 45.43 | 45.43 | 44.66 | 44.99 | 193,733 | -0.08(-0.18%) |
Oct 12, 2017 | 45.49 | 45.49 | 44.89 | 45.07 | 380,566 | -0.48(-1.06%) |
Oct 11, 2017 | 46.27 | 46.42 | 45.26 | 45.55 | 721,310 | -0.59(-1.27%) |
Oct 10, 2017 | 46.22 | 46.69 | 45.80 | 46.13 | 326,517 | +0.00(+0.00%) |
Oct 09, 2017 | 46.43 | 46.70 | 46.06 | 46.13 | 346,686 | -0.31(-0.66%) |
Oct 06, 2017 | 45.87 | 46.71 | 45.73 | 46.44 | 358,529 | +0.44(+0.95%) |
Oct 05, 2017 | 46.19 | 46.24 | 45.23 | 46.01 | 346,096 | -0.10(-0.22%) |
Oct 04, 2017 | 46.89 | 46.89 | 46.00 | 46.11 | 314,801 | -0.74(-1.59%) |
Oct 03, 2017 | 46.89 | 46.97 | 45.95 | 46.85 | 334,386 | +0.01(+0.02%) |