Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.86 | 46.86 | 46.86 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 46.95 | 47.13 | 46.45 | 46.81 | 125,252 | +0.01(+0.02%) |
Dec 27, 2017 | 46.50 | 46.90 | 46.16 | 46.80 | 147,015 | +0.29(+0.62%) |
Dec 26, 2017 | 46.14 | 46.55 | 45.97 | 46.51 | 93,551 | +0.42(+0.91%) |
Dec 22, 2017 | 46.07 | 46.45 | 45.44 | 46.09 | 129,802 | +0.07(+0.15%) |
Dec 21, 2017 | 45.59 | 46.15 | 45.49 | 46.02 | 166,291 | +0.42(+0.92%) |
Dec 20, 2017 | 45.75 | 45.97 | 45.21 | 45.60 | 183,572 | +0.09(+0.20%) |
Dec 19, 2017 | 46.69 | 46.96 | 45.43 | 45.51 | 218,899 | -1.14(-2.44%) |
Dec 18, 2017 | 45.82 | 46.79 | 45.82 | 46.65 | 238,725 | +1.20(+2.64%) |
Dec 15, 2017 | 44.29 | 45.81 | 44.01 | 45.45 | 598,903 | +1.20(+2.71%) |
Dec 14, 2017 | 45.21 | 45.21 | 44.20 | 44.25 | 271,310 | -0.97(-2.15%) |
Dec 13, 2017 | 44.99 | 45.77 | 44.99 | 45.22 | 174,725 | +0.19(+0.42%) |
Dec 12, 2017 | 45.02 | 45.62 | 44.06 | 45.03 | 281,986 | +0.02(+0.04%) |
Dec 11, 2017 | 45.56 | 45.82 | 44.73 | 45.01 | 186,854 | -0.64(-1.40%) |
Dec 08, 2017 | 46.25 | 46.28 | 45.62 | 45.65 | 224,910 | -0.34(-0.74%) |
Dec 07, 2017 | 45.96 | 46.57 | 45.73 | 45.99 | 327,980 | -0.02(-0.04%) |
Dec 06, 2017 | 46.36 | 46.57 | 45.68 | 46.01 | 308,482 | -0.56(-1.20%) |
Dec 05, 2017 | 47.75 | 48.16 | 46.55 | 46.57 | 389,390 | -1.01(-2.12%) |
Dec 04, 2017 | 48.30 | 48.67 | 47.52 | 47.58 | 523,586 | -0.71(-1.47%) |
Dec 01, 2017 | 48.73 | 48.73 | 47.50 | 48.29 | 476,952 | -0.39(-0.80%) |
Nov 30, 2017 | 47.72 | 48.78 | 47.41 | 48.68 | 395,708 | +1.18(+2.48%) |
Nov 29, 2017 | 47.22 | 47.64 | 46.07 | 47.50 | 126,349 | +0.28(+0.59%) |
Nov 28, 2017 | 46.53 | 47.35 | 45.88 | 47.22 | 167,496 | +0.72(+1.55%) |
Nov 27, 2017 | 46.43 | 46.69 | 46.32 | 46.50 | 129,493 | -0.08(-0.17%) |
Nov 24, 2017 | 46.56 | 46.60 | 46.08 | 46.58 | 56,797 | +0.27(+0.58%) |
Nov 22, 2017 | 45.98 | 46.75 | 44.87 | 46.31 | 147,496 | +0.59(+1.29%) |
Nov 21, 2017 | 45.20 | 46.21 | 45.20 | 45.72 | 531,025 | +0.81(+1.80%) |
Nov 20, 2017 | 45.66 | 45.66 | 44.78 | 44.91 | 351,568 | -0.69(-1.51%) |
Nov 17, 2017 | 44.04 | 45.80 | 44.02 | 45.60 | 329,059 | +1.37(+3.10%) |
Nov 16, 2017 | 44.08 | 44.49 | 43.67 | 44.23 | 150,430 | +0.31(+0.71%) |
Nov 15, 2017 | 43.89 | 44.39 | 42.39 | 43.92 | 269,681 | -0.34(-0.77%) |
Nov 14, 2017 | 44.54 | 44.97 | 43.70 | 44.26 | 170,843 | -0.60(-1.34%) |
Nov 13, 2017 | 44.33 | 45.25 | 44.12 | 44.86 | 406,693 | +0.52(+1.17%) |
Nov 10, 2017 | 44.31 | 44.81 | 44.03 | 44.34 | 164,653 | +0.00(+0.00%) |
Nov 09, 2017 | 44.68 | 45.26 | 44.11 | 44.34 | 259,248 | -0.76(-1.69%) |
Nov 08, 2017 | 44.95 | 45.29 | 44.72 | 45.10 | 214,164 | -0.06(-0.13%) |
Nov 07, 2017 | 45.43 | 45.90 | 45.06 | 45.16 | 297,376 | -0.16(-0.35%) |
Nov 06, 2017 | 44.50 | 45.52 | 44.37 | 45.32 | 257,731 | +1.01(+2.28%) |
Nov 03, 2017 | 44.21 | 44.41 | 43.72 | 44.31 | 310,641 | +0.03(+0.07%) |
Nov 02, 2017 | 44.72 | 45.01 | 43.99 | 44.28 | 428,342 | +0.01(+0.02%) |
Nov 01, 2017 | 43.85 | 44.42 | 43.30 | 44.27 | 856,798 | +0.77(+1.77%) |
Oct 31, 2017 | 42.66 | 43.96 | 42.66 | 43.50 | 821,539 | -0.51(-1.16%) |
Oct 30, 2017 | 45.04 | 45.20 | 43.93 | 44.01 | 366,018 | -0.93(-2.07%) |
Oct 27, 2017 | 45.64 | 45.69 | 44.37 | 44.94 | 653,837 | +0.06(+0.13%) |
Oct 26, 2017 | 44.75 | 45.18 | 42.93 | 44.88 | 771,369 | +2.82(+6.70%) |
Oct 25, 2017 | 42.55 | 42.55 | 41.32 | 42.06 | 225,931 | -0.48(-1.13%) |
Oct 24, 2017 | 42.70 | 42.82 | 42.31 | 42.54 | 129,844 | +0.02(+0.05%) |
Oct 23, 2017 | 42.84 | 43.06 | 42.44 | 42.52 | 134,142 | -0.22(-0.51%) |
Oct 20, 2017 | 43.23 | 43.23 | 42.60 | 42.74 | 156,196 | -0.11(-0.26%) |
Oct 19, 2017 | 42.70 | 42.91 | 42.31 | 42.85 | 110,614 | -0.11(-0.26%) |
Oct 18, 2017 | 42.70 | 43.00 | 42.44 | 42.96 | 151,343 | +0.14(+0.33%) |
Oct 17, 2017 | 43.41 | 43.55 | 42.63 | 42.82 | 183,774 | -0.78(-1.79%) |
Oct 16, 2017 | 43.64 | 43.92 | 43.17 | 43.60 | 152,772 | +0.15(+0.35%) |
Oct 13, 2017 | 43.51 | 43.73 | 43.17 | 43.45 | 226,627 | +0.02(+0.05%) |
Oct 12, 2017 | 43.00 | 43.50 | 42.89 | 43.43 | 207,984 | +0.27(+0.63%) |
Oct 11, 2017 | 42.51 | 43.21 | 42.20 | 43.16 | 227,614 | +0.25(+0.58%) |
Oct 10, 2017 | 42.78 | 43.06 | 42.12 | 42.91 | 443,261 | +0.32(+0.75%) |
Oct 09, 2017 | 41.00 | 42.62 | 40.54 | 42.59 | 845,530 | +2.03(+5.00%) |
Oct 06, 2017 | 40.18 | 40.64 | 40.05 | 40.56 | 209,672 | +0.30(+0.75%) |
Oct 05, 2017 | 40.03 | 40.29 | 39.74 | 40.26 | 225,228 | +0.36(+0.90%) |
Oct 04, 2017 | 40.29 | 40.30 | 39.75 | 39.90 | 215,048 | -0.40(-0.99%) |
Oct 03, 2017 | 40.25 | 40.31 | 39.57 | 40.30 | 270,797 | +0.05(+0.12%) |