Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.15 | 44.15 | 44.15 | 0 | -0.55(-1.23%) | |
Dec 28, 2017 | 44.30 | 44.75 | 44.00 | 44.70 | 459,385 | +0.45(+1.02%) |
Dec 27, 2017 | 44.15 | 44.65 | 43.60 | 44.25 | 811,709 | +0.15(+0.34%) |
Dec 26, 2017 | 44.05 | 44.25 | 43.70 | 44.10 | 316,495 | -0.15(-0.34%) |
Dec 22, 2017 | 44.35 | 44.55 | 44.08 | 44.25 | 328,659 | +0.25(+0.57%) |
Dec 21, 2017 | 44.25 | 44.50 | 43.80 | 44.00 | 898,219 | +0.00(+0.00%) |
Dec 20, 2017 | 44.20 | 44.29 | 43.85 | 44.00 | 1,217,393 | -0.25(-0.56%) |
Dec 19, 2017 | 44.80 | 46.60 | 43.50 | 44.25 | 868,658 | -0.50(-1.12%) |
Dec 18, 2017 | 45.20 | 45.40 | 44.65 | 44.75 | 597,363 | -0.30(-0.67%) |
Dec 15, 2017 | 45.30 | 45.60 | 44.65 | 45.05 | 1,380,959 | -0.20(-0.44%) |
Dec 14, 2017 | 45.25 | 45.80 | 44.88 | 45.25 | 976,323 | -0.15(-0.33%) |
Dec 13, 2017 | 45.10 | 45.55 | 44.85 | 45.40 | 563,406 | +0.30(+0.67%) |
Dec 12, 2017 | 45.50 | 45.55 | 45.10 | 45.10 | 240,851 | -0.50(-1.10%) |
Dec 11, 2017 | 45.50 | 45.90 | 45.27 | 45.60 | 506,060 | +0.05(+0.11%) |
Dec 08, 2017 | 45.20 | 45.73 | 44.95 | 45.55 | 625,687 | +0.50(+1.11%) |
Dec 07, 2017 | 44.25 | 45.12 | 44.06 | 45.05 | 445,445 | +0.70(+1.58%) |
Dec 06, 2017 | 44.80 | 45.10 | 44.25 | 44.35 | 516,076 | -0.55(-1.22%) |
Dec 05, 2017 | 44.80 | 45.55 | 44.80 | 44.90 | 774,611 | +0.10(+0.22%) |
Dec 04, 2017 | 45.30 | 45.90 | 44.45 | 44.80 | 1,036,250 | -0.35(-0.78%) |
Dec 01, 2017 | 44.80 | 45.15 | 44.23 | 45.15 | 805,548 | +0.25(+0.56%) |
Nov 30, 2017 | 44.95 | 45.10 | 44.60 | 44.90 | 422,990 | +0.05(+0.11%) |
Nov 29, 2017 | 45.60 | 45.85 | 44.75 | 44.85 | 722,630 | -0.85(-1.86%) |
Nov 28, 2017 | 46.25 | 46.25 | 45.50 | 45.70 | 643,230 | -0.40(-0.87%) |
Nov 27, 2017 | 45.55 | 46.20 | 45.45 | 46.10 | 709,796 | +0.60(+1.32%) |
Nov 24, 2017 | 45.95 | 46.45 | 45.25 | 45.50 | 290,841 | -0.45(-0.98%) |
Nov 22, 2017 | 46.15 | 46.40 | 45.85 | 45.95 | 527,283 | -0.25(-0.54%) |
Nov 21, 2017 | 46.30 | 46.55 | 45.85 | 46.20 | 2,105,191 | +0.40(+0.87%) |
Nov 20, 2017 | 45.55 | 45.80 | 45.30 | 45.80 | 600,049 | +0.30(+0.66%) |
Nov 17, 2017 | 46.00 | 46.15 | 45.35 | 45.50 | 630,859 | -0.70(-1.52%) |
Nov 16, 2017 | 46.50 | 46.69 | 46.00 | 46.20 | 496,682 | -0.25(-0.54%) |
Nov 15, 2017 | 46.10 | 46.45 | 45.70 | 46.45 | 416,951 | +0.15(+0.32%) |
Nov 14, 2017 | 45.90 | 46.30 | 45.85 | 46.30 | 507,474 | +0.15(+0.33%) |
Nov 13, 2017 | 45.80 | 46.25 | 45.45 | 46.15 | 501,785 | +0.30(+0.65%) |
Nov 10, 2017 | 46.25 | 46.40 | 45.60 | 45.85 | 743,961 | -0.45(-0.97%) |
Nov 09, 2017 | 46.20 | 46.45 | 45.95 | 46.30 | 972,984 | -0.20(-0.43%) |
Nov 08, 2017 | 45.90 | 46.67 | 45.80 | 46.50 | 746,938 | +0.40(+0.87%) |
Nov 07, 2017 | 46.15 | 46.45 | 45.90 | 46.10 | 595,607 | -0.05(-0.11%) |
Nov 06, 2017 | 45.45 | 46.30 | 45.35 | 46.15 | 853,512 | +0.40(+0.87%) |
Nov 03, 2017 | 46.10 | 46.55 | 45.10 | 45.75 | 1,285,907 | -0.20(-0.44%) |
Nov 02, 2017 | 45.20 | 46.67 | 44.95 | 45.95 | 1,195,467 | +0.85(+1.88%) |
Nov 01, 2017 | 45.50 | 45.50 | 44.55 | 45.10 | 814,063 | -0.25(-0.55%) |
Oct 31, 2017 | 46.15 | 46.17 | 45.05 | 45.35 | 797,394 | -0.60(-1.31%) |
Oct 30, 2017 | 46.30 | 46.50 | 45.45 | 45.95 | 922,997 | -0.50(-1.08%) |
Oct 27, 2017 | 46.00 | 46.50 | 45.40 | 46.45 | 867,370 | +0.45(+0.98%) |
Oct 26, 2017 | 44.85 | 46.35 | 44.80 | 46.00 | 643,917 | +1.05(+2.34%) |
Oct 25, 2017 | 44.55 | 45.15 | 44.22 | 44.95 | 704,073 | +0.25(+0.56%) |
Oct 24, 2017 | 44.95 | 45.20 | 44.65 | 44.70 | 389,021 | -0.35(-0.78%) |
Oct 23, 2017 | 45.85 | 45.90 | 44.95 | 45.05 | 446,362 | -0.90(-1.96%) |
Oct 20, 2017 | 46.25 | 46.40 | 45.85 | 45.95 | 472,470 | +0.00(+0.00%) |
Oct 19, 2017 | 45.60 | 46.05 | 44.77 | 45.95 | 504,788 | +0.30(+0.66%) |
Oct 18, 2017 | 46.20 | 46.55 | 45.35 | 45.65 | 491,508 | -0.35(-0.76%) |
Oct 17, 2017 | 46.90 | 47.55 | 45.75 | 46.00 | 883,986 | -0.85(-1.81%) |
Oct 16, 2017 | 46.75 | 47.00 | 45.80 | 46.85 | 1,134,330 | +0.05(+0.11%) |
Oct 13, 2017 | 46.35 | 47.15 | 46.10 | 46.80 | 2,941,581 | +0.15(+0.32%) |
Oct 12, 2017 | 44.60 | 46.70 | 44.45 | 46.65 | 2,096,394 | +2.10(+4.71%) |
Oct 11, 2017 | 44.30 | 44.70 | 44.15 | 44.55 | 2,054,143 | +0.05(+0.11%) |
Oct 10, 2017 | 44.15 | 44.55 | 44.00 | 44.50 | 1,359,775 | +0.30(+0.68%) |
Oct 09, 2017 | 43.95 | 44.55 | 43.55 | 44.20 | 1,173,964 | +0.80(+1.84%) |
Oct 06, 2017 | 43.30 | 43.88 | 42.70 | 43.40 | 2,530,611 | -0.50(-1.14%) |
Oct 05, 2017 | 42.30 | 44.35 | 42.00 | 43.90 | 2,629,853 | +1.40(+3.29%) |
Oct 04, 2017 | 41.50 | 43.05 | 41.35 | 42.50 | 5,555,944 | +0.50(+1.19%) |
Oct 03, 2017 | 41.70 | 42.55 | 41.35 | 42.00 | 2,626,361 | +0.00(+0.00%) |