Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.52 | 45.52 | 45.52 | 0 | -0.52(-1.13%) | |
Dec 28, 2017 | 46.35 | 46.35 | 45.47 | 46.04 | 487,607 | -0.10(-0.22%) |
Dec 27, 2017 | 46.40 | 46.67 | 46.10 | 46.14 | 441,368 | -0.35(-0.75%) |
Dec 26, 2017 | 46.05 | 46.74 | 45.38 | 46.49 | 422,617 | +0.23(+0.50%) |
Dec 22, 2017 | 46.50 | 46.50 | 45.53 | 46.26 | 504,570 | -0.15(-0.32%) |
Dec 21, 2017 | 46.61 | 46.94 | 46.08 | 46.41 | 547,565 | -0.28(-0.60%) |
Dec 20, 2017 | 47.05 | 47.18 | 45.53 | 46.69 | 611,703 | -0.18(-0.38%) |
Dec 19, 2017 | 46.87 | 46.97 | 46.20 | 46.87 | 686,425 | +0.06(+0.13%) |
Dec 18, 2017 | 47.50 | 47.51 | 46.00 | 46.81 | 1,263,152 | -0.22(-0.47%) |
Dec 15, 2017 | 45.44 | 47.06 | 45.05 | 47.03 | 1,614,618 | +1.60(+3.52%) |
Dec 14, 2017 | 46.04 | 46.62 | 45.28 | 45.43 | 467,254 | -0.55(-1.20%) |
Dec 13, 2017 | 45.51 | 46.44 | 45.50 | 45.98 | 498,477 | +0.52(+1.14%) |
Dec 12, 2017 | 47.00 | 47.20 | 45.42 | 45.46 | 769,702 | -1.65(-3.50%) |
Dec 11, 2017 | 46.83 | 47.67 | 46.53 | 47.11 | 745,443 | +0.65(+1.40%) |
Dec 08, 2017 | 45.79 | 46.55 | 45.74 | 46.46 | 755,474 | +0.94(+2.07%) |
Dec 07, 2017 | 45.42 | 45.81 | 45.01 | 45.52 | 585,533 | +0.35(+0.77%) |
Dec 06, 2017 | 44.82 | 45.46 | 44.63 | 45.17 | 590,470 | +0.20(+0.44%) |
Dec 05, 2017 | 43.88 | 46.03 | 43.11 | 44.97 | 919,524 | +0.69(+1.56%) |
Dec 04, 2017 | 47.53 | 47.91 | 44.27 | 44.28 | 1,709,322 | -2.73(-5.81%) |
Dec 01, 2017 | 46.79 | 47.46 | 46.32 | 47.01 | 1,033,584 | +0.32(+0.69%) |
Nov 30, 2017 | 47.09 | 47.47 | 46.03 | 46.69 | 1,047,732 | +0.10(+0.21%) |
Nov 29, 2017 | 50.75 | 50.97 | 46.24 | 46.59 | 2,289,007 | -4.60(-8.99%) |
Nov 28, 2017 | 51.81 | 51.94 | 50.55 | 51.19 | 702,762 | -0.36(-0.70%) |
Nov 27, 2017 | 52.29 | 52.31 | 51.22 | 51.55 | 858,259 | -0.68(-1.30%) |
Nov 24, 2017 | 52.10 | 52.53 | 51.31 | 52.23 | 324,861 | +0.49(+0.95%) |
Nov 22, 2017 | 52.11 | 52.11 | 51.32 | 51.74 | 509,936 | -0.47(-0.90%) |
Nov 21, 2017 | 50.90 | 52.51 | 50.52 | 52.21 | 905,666 | +1.31(+2.57%) |
Nov 20, 2017 | 52.21 | 52.26 | 50.89 | 50.90 | 1,234,965 | -1.47(-2.81%) |
Nov 17, 2017 | 52.38 | 52.92 | 51.90 | 52.37 | 846,119 | -0.06(-0.11%) |
Nov 16, 2017 | 51.94 | 53.45 | 51.94 | 52.43 | 835,747 | +0.53(+1.02%) |
Nov 15, 2017 | 51.72 | 52.18 | 50.90 | 51.90 | 776,952 | -0.48(-0.92%) |
Nov 14, 2017 | 52.26 | 52.84 | 51.77 | 52.38 | 963,694 | +0.11(+0.21%) |
Nov 13, 2017 | 51.90 | 52.37 | 51.26 | 52.27 | 873,810 | -0.13(-0.25%) |
Nov 10, 2017 | 52.29 | 52.82 | 51.92 | 52.40 | 634,345 | +0.07(+0.13%) |
Nov 09, 2017 | 52.28 | 52.46 | 51.28 | 52.33 | 1,023,893 | -0.61(-1.15%) |
Nov 08, 2017 | 51.76 | 53.21 | 51.30 | 52.94 | 1,216,137 | +1.13(+2.18%) |
Nov 07, 2017 | 52.27 | 52.49 | 50.78 | 51.81 | 1,097,580 | -0.25(-0.48%) |
Nov 06, 2017 | 50.98 | 52.07 | 49.86 | 52.06 | 1,615,379 | +1.07(+2.10%) |
Nov 03, 2017 | 49.57 | 51.77 | 48.92 | 50.99 | 2,128,286 | +1.56(+3.16%) |
Nov 02, 2017 | 48.61 | 50.48 | 48.18 | 49.43 | 2,227,435 | +0.74(+1.52%) |
Nov 01, 2017 | 48.23 | 48.76 | 46.93 | 48.69 | 1,261,833 | +0.32(+0.66%) |
Oct 31, 2017 | 48.27 | 49.16 | 47.54 | 48.37 | 1,097,577 | +0.06(+0.12%) |
Oct 30, 2017 | 46.92 | 48.53 | 46.60 | 48.31 | 1,028,437 | +1.28(+2.72%) |
Oct 27, 2017 | 48.02 | 48.38 | 46.44 | 47.03 | 1,260,029 | -0.88(-1.84%) |
Oct 26, 2017 | 48.08 | 48.74 | 47.58 | 47.91 | 817,656 | -0.35(-0.73%) |
Oct 25, 2017 | 49.27 | 49.27 | 46.81 | 48.26 | 1,700,633 | -1.02(-2.07%) |
Oct 24, 2017 | 48.55 | 49.56 | 48.00 | 49.28 | 1,320,108 | +0.28(+0.57%) |
Oct 23, 2017 | 48.66 | 49.07 | 47.47 | 49.00 | 3,398,377 | -1.17(-2.33%) |
Oct 20, 2017 | 45.98 | 50.88 | 42.24 | 50.17 | 7,227,184 | +9.92(+24.65%) |
Oct 19, 2017 | 39.49 | 40.30 | 39.06 | 40.25 | 1,306,360 | +0.44(+1.11%) |
Oct 18, 2017 | 39.75 | 39.94 | 39.47 | 39.81 | 631,991 | +0.06(+0.15%) |
Oct 17, 2017 | 39.61 | 39.97 | 39.33 | 39.75 | 992,239 | +0.20(+0.51%) |
Oct 16, 2017 | 39.82 | 40.00 | 39.21 | 39.55 | 758,868 | -0.09(-0.23%) |
Oct 13, 2017 | 40.46 | 40.46 | 39.24 | 39.64 | 686,007 | -0.69(-1.71%) |
Oct 12, 2017 | 40.40 | 40.66 | 40.10 | 40.33 | 746,326 | -0.06(-0.15%) |
Oct 11, 2017 | 39.89 | 40.95 | 39.87 | 40.39 | 1,326,662 | +0.62(+1.56%) |
Oct 10, 2017 | 39.66 | 40.43 | 39.65 | 39.77 | 1,857,828 | +0.18(+0.45%) |
Oct 09, 2017 | 38.80 | 40.00 | 38.63 | 39.59 | 1,505,377 | +0.92(+2.38%) |
Oct 06, 2017 | 38.12 | 38.87 | 37.47 | 38.67 | 990,129 | +0.52(+1.36%) |
Oct 05, 2017 | 37.87 | 38.34 | 37.72 | 38.15 | 896,292 | +0.26(+0.69%) |
Oct 04, 2017 | 36.58 | 38.00 | 36.52 | 37.89 | 1,288,692 | +1.24(+3.38%) |
Oct 03, 2017 | 36.41 | 36.93 | 36.09 | 36.65 | 868,660 | +0.40(+1.10%) |