Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.16 | 46.16 | 46.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 46.20 | 46.20 | 45.97 | 46.16 | 16,740 | +0.06(+0.12%) |
Dec 27, 2017 | 46.01 | 46.34 | 45.91 | 46.11 | 114,819 | +0.09(+0.21%) |
Dec 26, 2017 | 45.96 | 46.02 | 45.94 | 46.01 | 19,309 | +0.17(+0.37%) |
Dec 22, 2017 | 45.87 | 45.97 | 45.84 | 45.84 | 17,742 | -0.07(-0.15%) |
Dec 21, 2017 | 45.89 | 45.93 | 45.75 | 45.91 | 52,999 | +0.07(+0.15%) |
Dec 20, 2017 | 45.94 | 45.96 | 45.75 | 45.84 | 42,412 | -0.10(-0.22%) |
Dec 19, 2017 | 46.03 | 46.07 | 45.94 | 45.94 | 18,246 | -0.13(-0.28%) |
Dec 18, 2017 | 46.16 | 46.18 | 45.91 | 46.07 | 27,236 | +0.01(+0.02%) |
Dec 15, 2017 | 46.13 | 46.21 | 45.87 | 46.06 | 14,211 | -0.12(-0.26%) |
Dec 14, 2017 | 46.05 | 46.19 | 46.01 | 46.18 | 15,795 | +0.08(+0.17%) |
Dec 13, 2017 | 45.99 | 46.18 | 45.99 | 46.11 | 58,167 | +0.10(+0.22%) |
Dec 12, 2017 | 45.97 | 46.06 | 45.92 | 46.00 | 35,774 | +0.00(+0.00%) |
Dec 11, 2017 | 46.15 | 46.16 | 45.99 | 46.00 | 13,534 | -0.02(-0.04%) |
Dec 08, 2017 | 46.19 | 46.28 | 45.99 | 46.02 | 28,884 | -0.15(-0.32%) |
Dec 07, 2017 | 46.19 | 46.50 | 46.07 | 46.17 | 36,423 | -0.03(-0.06%) |
Dec 06, 2017 | 46.09 | 46.27 | 46.09 | 46.19 | 13,738 | +0.09(+0.21%) |
Dec 05, 2017 | 45.93 | 46.10 | 45.92 | 46.10 | 35,024 | +0.21(+0.47%) |
Dec 04, 2017 | 45.94 | 45.95 | 45.92 | 45.88 | 25,100 | -0.05(-0.12%) |
Dec 01, 2017 | 45.77 | 46.03 | 45.77 | 45.94 | 5,176 | +0.23(+0.51%) |
Nov 30, 2017 | 45.63 | 45.82 | 45.61 | 45.70 | 31,149 | +0.03(+0.06%) |
Nov 29, 2017 | 45.64 | 45.82 | 45.58 | 45.68 | 14,588 | -0.08(-0.17%) |
Nov 28, 2017 | 45.75 | 45.90 | 45.71 | 45.76 | 14,509 | -0.13(-0.28%) |
Nov 27, 2017 | 45.88 | 45.96 | 45.76 | 45.88 | 20,417 | +0.03(+0.06%) |
Nov 24, 2017 | 45.86 | 45.98 | 45.82 | 45.86 | 12,612 | -0.05(-0.11%) |
Nov 22, 2017 | 45.97 | 46.02 | 45.91 | 45.91 | 49,673 | -0.07(-0.15%) |
Nov 21, 2017 | 46.02 | 46.04 | 45.95 | 45.98 | 11,068 | +0.03(+0.07%) |
Nov 20, 2017 | 46.06 | 46.08 | 45.94 | 45.95 | 33,737 | -0.10(-0.21%) |
Nov 17, 2017 | 46.00 | 46.06 | 45.97 | 46.05 | 9,652 | +0.03(+0.06%) |
Nov 16, 2017 | 46.03 | 46.10 | 45.94 | 46.02 | 6,572 | -0.02(-0.04%) |
Nov 15, 2017 | 46.02 | 46.16 | 45.94 | 46.04 | 26,158 | -0.03(-0.06%) |
Nov 14, 2017 | 46.01 | 46.06 | 45.96 | 46.06 | 19,341 | +0.00(+0.00%) |
Nov 13, 2017 | 46.05 | 46.18 | 46.04 | 46.06 | 8,874 | +0.10(+0.22%) |
Nov 10, 2017 | 46.06 | 46.09 | 45.96 | 45.96 | 36,863 | -0.15(-0.33%) |
Nov 09, 2017 | 46.12 | 46.13 | 46.07 | 46.12 | 13,608 | +0.01(+0.02%) |
Nov 08, 2017 | 46.21 | 46.21 | 46.06 | 46.11 | 133,580 | -0.04(-0.09%) |
Nov 07, 2017 | 46.10 | 46.18 | 46.06 | 46.15 | 20,426 | +0.04(+0.08%) |
Nov 06, 2017 | 46.10 | 46.15 | 46.01 | 46.11 | 11,656 | +0.02(+0.05%) |
Nov 03, 2017 | 46.06 | 46.17 | 45.97 | 46.09 | 10,661 | +0.01(+0.02%) |
Nov 02, 2017 | 45.99 | 46.10 | 45.98 | 46.08 | 14,474 | +0.11(+0.25%) |
Nov 01, 2017 | 46.04 | 46.05 | 45.97 | 45.97 | 16,038 | -0.04(-0.09%) |
Oct 31, 2017 | 46.00 | 46.07 | 45.97 | 46.01 | 18,235 | +0.01(+0.02%) |
Oct 30, 2017 | 46.13 | 45.98 | 46.00 | 19,968 | +0.02(+0.04%) | |
Oct 27, 2017 | 46.02 | 46.03 | 45.93 | 45.98 | 15,795 | +0.01(+0.03%) |
Oct 26, 2017 | 46.02 | 46.06 | 45.94 | 45.97 | 5,754 | -0.05(-0.10%) |
Oct 25, 2017 | 46.04 | 46.04 | 46.01 | 46.02 | 28,882 | -0.06(-0.13%) |
Oct 24, 2017 | 46.07 | 46.10 | 46.00 | 46.08 | 12,613 | -0.04(-0.09%) |
Oct 23, 2017 | 46.10 | 46.15 | 46.02 | 46.12 | 13,961 | +0.01(+0.02%) |
Oct 20, 2017 | 46.09 | 46.16 | 46.02 | 46.11 | 7,776 | -0.04(-0.09%) |
Oct 19, 2017 | 46.12 | 46.18 | 46.11 | 46.15 | 6,557 | +0.09(+0.20%) |
Oct 18, 2017 | 45.93 | 46.12 | 45.93 | 46.06 | 11,871 | +0.00(+0.00%) |
Oct 17, 2017 | 46.09 | 46.09 | 46.02 | 46.06 | 3,122 | +0.02(+0.05%) |
Oct 16, 2017 | 46.03 | 46.10 | 45.99 | 46.04 | 8,721 | +0.07(+0.15%) |
Oct 13, 2017 | 46.06 | 46.10 | 45.96 | 45.97 | 28,018 | -0.04(-0.09%) |
Oct 12, 2017 | 46.00 | 46.09 | 46.00 | 46.01 | 8,492 | +0.01(+0.02%) |
Oct 11, 2017 | 45.99 | 46.06 | 45.98 | 46.00 | 10,212 | +0.03(+0.06%) |
Oct 10, 2017 | 45.96 | 46.06 | 45.95 | 45.98 | 10,974 | +0.04(+0.09%) |
Oct 09, 2017 | 45.95 | 45.98 | 45.86 | 45.93 | 25,126 | +0.03(+0.06%) |
Oct 06, 2017 | 45.89 | 45.97 | 45.88 | 45.91 | 15,183 | -0.01(-0.02%) |
Oct 05, 2017 | 45.91 | 45.98 | 45.91 | 45.92 | 7,986 | +0.00(+0.00%) |
Oct 04, 2017 | 45.94 | 46.04 | 45.92 | 45.92 | 13,646 | -0.04(-0.09%) |
Oct 03, 2017 | 45.93 | 46.02 | 45.92 | 45.96 | 16,235 | +0.03(+0.07%) |