Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.62 | 46.62 | 46.62 | 0 | -0.39(-0.83%) | |
Dec 28, 2017 | 47.30 | 47.49 | 46.75 | 47.01 | 419,745 | -0.17(-0.36%) |
Dec 27, 2017 | 46.76 | 47.25 | 46.67 | 47.18 | 759,585 | +0.36(+0.77%) |
Dec 26, 2017 | 47.39 | 47.39 | 46.66 | 46.82 | 396,533 | -0.54(-1.14%) |
Dec 22, 2017 | 47.39 | 47.55 | 47.21 | 47.36 | 506,542 | -0.01(-0.02%) |
Dec 21, 2017 | 47.09 | 47.84 | 47.04 | 47.37 | 820,638 | +0.23(+0.49%) |
Dec 20, 2017 | 47.67 | 47.78 | 46.89 | 47.14 | 933,035 | -0.33(-0.70%) |
Dec 19, 2017 | 47.91 | 48.43 | 47.31 | 47.47 | 873,312 | -0.34(-0.71%) |
Dec 18, 2017 | 47.71 | 48.01 | 47.47 | 47.81 | 1,157,696 | +0.43(+0.91%) |
Dec 15, 2017 | 47.49 | 47.90 | 47.22 | 47.38 | 1,778,273 | +0.24(+0.51%) |
Dec 14, 2017 | 47.47 | 47.83 | 46.72 | 47.14 | 1,160,051 | -0.24(-0.51%) |
Dec 13, 2017 | 46.89 | 47.60 | 46.89 | 47.38 | 1,470,373 | +0.48(+1.02%) |
Dec 12, 2017 | 46.57 | 47.35 | 46.55 | 46.90 | 1,384,518 | +0.66(+1.43%) |
Dec 11, 2017 | 46.38 | 46.59 | 46.12 | 46.24 | 710,931 | -0.15(-0.32%) |
Dec 08, 2017 | 46.40 | 46.61 | 46.25 | 46.39 | 574,057 | +0.20(+0.43%) |
Dec 07, 2017 | 46.14 | 46.57 | 46.06 | 46.19 | 554,049 | +0.03(+0.06%) |
Dec 06, 2017 | 45.99 | 46.37 | 45.77 | 46.16 | 601,634 | +0.12(+0.26%) |
Dec 05, 2017 | 46.25 | 46.48 | 46.01 | 46.04 | 904,189 | -0.21(-0.45%) |
Dec 04, 2017 | 46.81 | 46.88 | 46.23 | 46.25 | 1,696,130 | -0.18(-0.39%) |
Dec 01, 2017 | 46.50 | 46.91 | 45.96 | 46.43 | 949,147 | -0.15(-0.32%) |
Nov 30, 2017 | 46.74 | 47.22 | 46.35 | 46.58 | 2,386,951 | +0.02(+0.04%) |
Nov 29, 2017 | 47.25 | 47.77 | 46.18 | 46.56 | 1,012,857 | -0.99(-2.08%) |
Nov 28, 2017 | 47.20 | 47.65 | 47.19 | 47.55 | 796,856 | +0.47(+1.00%) |
Nov 27, 2017 | 47.07 | 47.48 | 46.83 | 47.08 | 811,477 | +0.01(+0.02%) |
Nov 24, 2017 | 47.01 | 47.46 | 46.81 | 47.07 | 437,529 | +0.23(+0.49%) |
Nov 22, 2017 | 47.06 | 47.22 | 46.75 | 46.84 | 760,294 | -0.34(-0.72%) |
Nov 21, 2017 | 47.10 | 47.62 | 47.01 | 47.18 | 993,566 | +0.30(+0.64%) |
Nov 20, 2017 | 46.68 | 47.28 | 46.35 | 46.88 | 918,723 | +0.35(+0.75%) |
Nov 17, 2017 | 47.32 | 47.48 | 46.45 | 46.53 | 1,410,191 | -0.95(-2.00%) |
Nov 16, 2017 | 47.32 | 48.04 | 47.28 | 47.48 | 998,605 | +0.28(+0.59%) |
Nov 15, 2017 | 47.03 | 47.31 | 46.74 | 47.20 | 813,995 | +0.11(+0.23%) |
Nov 14, 2017 | 46.98 | 47.20 | 46.51 | 47.09 | 712,751 | -0.02(-0.04%) |
Nov 13, 2017 | 46.69 | 47.20 | 46.54 | 47.11 | 636,965 | +0.38(+0.81%) |
Nov 10, 2017 | 46.23 | 46.88 | 46.23 | 46.73 | 616,866 | +0.39(+0.84%) |
Nov 09, 2017 | 46.81 | 46.97 | 46.14 | 46.34 | 734,777 | -0.65(-1.38%) |
Nov 08, 2017 | 47.09 | 47.45 | 46.60 | 46.99 | 776,248 | -0.28(-0.59%) |
Nov 07, 2017 | 47.03 | 47.30 | 46.71 | 47.27 | 693,537 | +0.21(+0.45%) |
Nov 06, 2017 | 47.00 | 47.38 | 46.73 | 47.06 | 623,835 | +0.09(+0.19%) |
Nov 03, 2017 | 46.70 | 47.00 | 46.46 | 46.97 | 905,084 | +0.25(+0.54%) |
Nov 02, 2017 | 46.63 | 46.99 | 46.27 | 46.72 | 1,328,407 | +0.17(+0.37%) |
Nov 01, 2017 | 47.07 | 47.15 | 46.23 | 46.55 | 1,341,039 | -0.27(-0.58%) |
Oct 31, 2017 | 46.95 | 47.26 | 46.76 | 46.82 | 1,299,380 | +0.07(+0.15%) |
Oct 30, 2017 | 46.93 | 47.26 | 46.65 | 46.75 | 1,585,351 | -0.42(-0.89%) |
Oct 27, 2017 | 47.75 | 47.81 | 46.93 | 47.17 | 1,725,481 | -0.55(-1.15%) |
Oct 26, 2017 | 46.86 | 48.06 | 46.72 | 47.72 | 2,788,925 | +1.20(+2.58%) |
Oct 25, 2017 | 44.29 | 46.58 | 44.29 | 46.52 | 3,569,779 | +2.62(+5.97%) |
Oct 24, 2017 | 43.95 | 44.15 | 43.79 | 43.90 | 887,768 | +0.14(+0.32%) |
Oct 23, 2017 | 43.54 | 44.18 | 43.47 | 43.76 | 1,290,525 | +0.44(+1.02%) |
Oct 20, 2017 | 43.56 | 43.56 | 43.06 | 43.32 | 983,979 | +0.07(+0.16%) |
Oct 19, 2017 | 43.09 | 43.34 | 43.00 | 43.25 | 727,232 | +0.14(+0.32%) |
Oct 18, 2017 | 42.72 | 43.18 | 42.50 | 43.11 | 1,005,164 | +0.61(+1.44%) |
Oct 17, 2017 | 42.75 | 42.81 | 42.33 | 42.50 | 691,459 | -0.10(-0.23%) |
Oct 16, 2017 | 42.80 | 43.08 | 42.57 | 42.60 | 756,738 | -0.18(-0.42%) |
Oct 13, 2017 | 42.83 | 43.41 | 42.67 | 42.78 | 1,111,243 | +0.10(+0.23%) |
Oct 12, 2017 | 42.64 | 42.97 | 42.59 | 42.68 | 1,830,812 | +0.10(+0.23%) |
Oct 11, 2017 | 41.61 | 43.00 | 41.55 | 42.58 | 1,988,658 | +1.07(+2.58%) |
Oct 10, 2017 | 41.24 | 41.55 | 41.24 | 41.51 | 706,765 | +0.40(+0.97%) |
Oct 09, 2017 | 41.18 | 41.29 | 40.92 | 41.11 | 930,913 | -0.18(-0.44%) |
Oct 06, 2017 | 40.94 | 41.41 | 40.84 | 41.29 | 807,737 | +0.22(+0.54%) |
Oct 05, 2017 | 41.09 | 41.22 | 40.88 | 41.07 | 476,621 | +0.06(+0.15%) |
Oct 04, 2017 | 41.11 | 41.46 | 40.79 | 41.01 | 542,259 | -0.04(-0.10%) |
Oct 03, 2017 | 41.00 | 41.27 | 40.59 | 41.05 | 960,255 | +0.05(+0.12%) |