Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.30 | 48.30 | 48.30 | 0 | -0.55(-1.12%) | |
Dec 28, 2017 | 48.70 | 49.00 | 48.55 | 48.85 | 44,838 | +0.30(+0.61%) |
Dec 27, 2017 | 48.50 | 48.97 | 48.00 | 48.55 | 71,549 | +0.15(+0.31%) |
Dec 26, 2017 | 48.35 | 48.65 | 47.31 | 48.40 | 53,735 | +0.05(+0.10%) |
Dec 22, 2017 | 47.81 | 48.60 | 47.51 | 48.35 | 63,728 | +0.74(+1.56%) |
Dec 21, 2017 | 47.71 | 48.20 | 47.61 | 47.61 | 49,529 | +0.20(+0.42%) |
Dec 20, 2017 | 47.46 | 48.05 | 47.36 | 47.41 | 49,981 | +0.20(+0.42%) |
Dec 19, 2017 | 48.20 | 48.20 | 44.95 | 47.21 | 47,368 | -0.94(-1.96%) |
Dec 18, 2017 | 48.20 | 48.53 | 47.76 | 48.15 | 64,234 | +0.45(+0.94%) |
Dec 15, 2017 | 46.86 | 47.81 | 46.76 | 47.71 | 251,151 | +1.04(+2.23%) |
Dec 14, 2017 | 47.61 | 47.86 | 46.42 | 46.66 | 69,941 | -0.79(-1.67%) |
Dec 13, 2017 | 46.91 | 47.86 | 46.66 | 47.46 | 84,318 | +0.65(+1.38%) |
Dec 12, 2017 | 47.31 | 47.36 | 46.52 | 46.81 | 53,695 | -0.40(-0.84%) |
Dec 11, 2017 | 47.11 | 47.66 | 47.06 | 47.21 | 54,700 | +0.20(+0.42%) |
Dec 08, 2017 | 48.05 | 48.05 | 46.86 | 47.01 | 73,570 | -0.89(-1.87%) |
Dec 07, 2017 | 48.15 | 48.60 | 47.86 | 47.91 | 89,058 | -0.25(-0.52%) |
Dec 06, 2017 | 46.22 | 48.35 | 45.97 | 48.15 | 182,644 | +1.89(+4.08%) |
Dec 05, 2017 | 46.71 | 46.71 | 45.62 | 46.27 | 54,482 | -0.40(-0.85%) |
Dec 04, 2017 | 46.96 | 47.16 | 46.96 | 46.66 | 78,691 | +0.45(+0.97%) |
Dec 01, 2017 | 46.32 | 46.56 | 44.93 | 46.22 | 56,982 | -0.05(-0.11%) |
Nov 30, 2017 | 46.71 | 46.76 | 45.92 | 46.27 | 49,938 | -0.05(-0.11%) |
Nov 29, 2017 | 45.97 | 46.52 | 45.87 | 46.32 | 55,794 | +0.40(+0.86%) |
Nov 28, 2017 | 45.22 | 45.97 | 43.88 | 45.92 | 69,194 | +0.79(+1.76%) |
Nov 27, 2017 | 44.83 | 45.42 | 44.78 | 45.13 | 68,231 | +0.35(+0.78%) |
Nov 24, 2017 | 45.08 | 45.13 | 44.43 | 44.78 | 30,773 | -0.20(-0.44%) |
Nov 22, 2017 | 44.63 | 45.17 | 44.63 | 44.98 | 78,527 | +0.25(+0.55%) |
Nov 21, 2017 | 44.58 | 45.32 | 44.53 | 44.73 | 119,947 | +0.50(+1.12%) |
Nov 20, 2017 | 44.03 | 44.48 | 43.78 | 44.23 | 82,674 | +0.25(+0.56%) |
Nov 17, 2017 | 43.24 | 44.63 | 42.69 | 43.98 | 104,359 | +0.45(+1.03%) |
Nov 16, 2017 | 44.03 | 44.26 | 43.34 | 43.54 | 249,370 | -0.35(-0.79%) |
Nov 15, 2017 | 44.53 | 44.85 | 43.78 | 43.88 | 94,831 | -0.94(-2.10%) |
Nov 14, 2017 | 44.48 | 45.03 | 44.38 | 44.83 | 76,225 | -0.15(-0.33%) |
Nov 13, 2017 | 44.28 | 45.27 | 44.06 | 44.98 | 75,444 | +0.40(+0.89%) |
Nov 10, 2017 | 44.88 | 45.13 | 43.83 | 44.58 | 47,888 | -0.55(-1.21%) |
Nov 09, 2017 | 43.59 | 45.22 | 43.59 | 45.13 | 84,671 | +1.04(+2.36%) |
Nov 08, 2017 | 43.69 | 44.58 | 42.80 | 44.08 | 85,939 | +0.10(+0.23%) |
Nov 07, 2017 | 45.37 | 45.42 | 43.74 | 43.98 | 173,191 | -1.09(-2.42%) |
Nov 06, 2017 | 45.03 | 45.42 | 42.48 | 45.08 | 76,457 | -0.15(-0.33%) |
Nov 03, 2017 | 46.22 | 46.22 | 45.03 | 45.22 | 82,573 | -0.94(-2.04%) |
Nov 02, 2017 | 45.22 | 46.37 | 44.73 | 46.17 | 120,689 | +1.14(+2.54%) |
Nov 01, 2017 | 45.32 | 47.41 | 44.43 | 45.03 | 370,487 | +0.20(+0.44%) |
Oct 31, 2017 | 43.88 | 45.13 | 43.59 | 44.83 | 125,684 | +1.04(+2.38%) |
Oct 30, 2017 | 44.08 | 44.13 | 43.19 | 43.78 | 44,789 | -0.60(-1.34%) |
Oct 27, 2017 | 44.58 | 44.93 | 44.03 | 44.38 | 55,516 | -0.15(-0.33%) |
Oct 26, 2017 | 44.13 | 45.08 | 44.08 | 44.53 | 55,060 | +0.45(+1.01%) |
Oct 25, 2017 | 45.32 | 45.42 | 43.88 | 44.08 | 102,635 | -1.39(-3.06%) |
Oct 24, 2017 | 45.27 | 46.02 | 44.93 | 45.47 | 60,619 | +0.55(+1.22%) |
Oct 23, 2017 | 45.72 | 45.72 | 44.73 | 44.93 | 80,707 | -0.74(-1.63%) |
Oct 20, 2017 | 46.27 | 46.27 | 45.57 | 45.67 | 84,787 | -0.25(-0.54%) |
Oct 19, 2017 | 45.42 | 46.22 | 45.08 | 45.92 | 77,231 | +0.15(+0.33%) |
Oct 18, 2017 | 45.87 | 45.97 | 45.17 | 45.77 | 107,872 | +0.05(+0.11%) |
Oct 17, 2017 | 46.02 | 46.37 | 45.59 | 45.72 | 43,573 | -0.50(-1.07%) |
Oct 16, 2017 | 45.87 | 46.32 | 45.42 | 46.22 | 42,126 | +0.65(+1.42%) |
Oct 13, 2017 | 45.62 | 45.97 | 45.37 | 45.57 | 54,249 | +0.25(+0.55%) |
Oct 12, 2017 | 45.08 | 45.57 | 44.93 | 45.32 | 74,164 | +0.05(+0.11%) |
Oct 11, 2017 | 45.87 | 45.97 | 45.22 | 45.27 | 50,203 | -0.35(-0.76%) |
Oct 10, 2017 | 45.77 | 45.77 | 45.22 | 45.62 | 58,972 | +0.15(+0.33%) |
Oct 09, 2017 | 45.57 | 45.57 | 45.22 | 45.47 | 48,000 | -0.10(-0.22%) |
Oct 06, 2017 | 45.32 | 45.67 | 45.03 | 45.57 | 43,703 | +0.05(+0.11%) |
Oct 05, 2017 | 45.37 | 46.17 | 43.83 | 45.52 | 53,491 | +0.22(+0.48%) |
Oct 04, 2017 | 45.40 | 46.25 | 45.30 | 45.30 | 54,365 | -0.05(-0.11%) |
Oct 03, 2017 | 45.60 | 45.72 | 45.06 | 45.35 | 59,419 | -0.25(-0.54%) |