Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.07 | 47.07 | 47.07 | 0 | -0.28(-0.60%) | |
Dec 28, 2017 | 47.44 | 47.44 | 47.28 | 47.35 | 254,837 | +0.06(+0.12%) |
Dec 27, 2017 | 47.21 | 47.36 | 47.20 | 47.29 | 177,180 | +0.07(+0.14%) |
Dec 26, 2017 | 47.25 | 47.27 | 47.01 | 47.23 | 222,392 | -0.29(-0.61%) |
Dec 22, 2017 | 47.58 | 47.59 | 47.44 | 47.52 | 232,843 | -0.07(-0.14%) |
Dec 21, 2017 | 47.80 | 47.90 | 47.58 | 47.59 | 182,613 | -0.15(-0.32%) |
Dec 20, 2017 | 47.96 | 47.97 | 47.50 | 47.74 | 206,696 | -0.03(-0.06%) |
Dec 19, 2017 | 47.97 | 47.97 | 47.64 | 47.77 | 247,436 | -0.28(-0.59%) |
Dec 18, 2017 | 47.94 | 48.06 | 47.85 | 48.05 | 245,005 | +0.44(+0.93%) |
Dec 15, 2017 | 47.22 | 47.67 | 47.06 | 47.61 | 170,352 | +0.58(+1.23%) |
Dec 14, 2017 | 47.20 | 47.34 | 47.02 | 47.03 | 227,425 | -0.07(-0.14%) |
Dec 13, 2017 | 47.19 | 47.30 | 47.04 | 47.09 | 259,349 | +0.06(+0.12%) |
Dec 12, 2017 | 47.13 | 47.26 | 46.92 | 47.04 | 163,815 | -0.13(-0.28%) |
Dec 11, 2017 | 46.80 | 47.18 | 46.79 | 47.17 | 185,173 | +0.38(+0.80%) |
Dec 08, 2017 | 46.98 | 47.08 | 46.72 | 46.79 | 155,629 | +0.17(+0.36%) |
Dec 07, 2017 | 46.34 | 46.69 | 46.34 | 46.62 | 212,827 | +0.35(+0.75%) |
Dec 06, 2017 | 45.79 | 46.36 | 45.66 | 46.28 | 188,632 | +0.30(+0.65%) |
Dec 05, 2017 | 45.81 | 46.51 | 45.62 | 45.98 | 512,760 | +0.12(+0.27%) |
Dec 04, 2017 | 47.08 | 47.08 | 45.83 | 45.85 | 545,757 | -0.96(-2.05%) |
Dec 01, 2017 | 46.79 | 47.02 | 46.37 | 46.81 | 403,550 | -0.21(-0.44%) |
Nov 30, 2017 | 46.91 | 47.17 | 46.68 | 47.02 | 298,654 | +0.34(+0.72%) |
Nov 29, 2017 | 47.88 | 47.88 | 46.33 | 46.68 | 623,013 | -1.22(-2.55%) |
Nov 28, 2017 | 47.89 | 47.98 | 47.64 | 47.90 | 244,593 | +0.10(+0.22%) |
Nov 27, 2017 | 47.82 | 47.90 | 47.68 | 47.80 | 197,052 | -0.04(-0.08%) |
Nov 24, 2017 | 47.64 | 47.87 | 47.64 | 47.84 | 85,451 | +0.24(+0.51%) |
Nov 22, 2017 | 47.74 | 47.74 | 47.53 | 47.59 | 202,937 | -0.11(-0.24%) |
Nov 21, 2017 | 47.37 | 47.71 | 47.28 | 47.70 | 266,274 | +0.56(+1.20%) |
Nov 20, 2017 | 47.06 | 47.17 | 46.97 | 47.14 | 203,504 | +0.19(+0.40%) |
Nov 17, 2017 | 47.16 | 47.16 | 46.91 | 46.95 | 161,144 | -0.23(-0.48%) |
Nov 16, 2017 | 46.84 | 47.28 | 46.82 | 47.18 | 198,987 | +0.64(+1.37%) |
Nov 15, 2017 | 46.68 | 46.73 | 46.36 | 46.54 | 289,897 | -0.36(-0.76%) |
Nov 14, 2017 | 46.89 | 46.97 | 46.65 | 46.90 | 206,852 | -0.09(-0.20%) |
Nov 13, 2017 | 46.85 | 47.02 | 46.78 | 46.99 | 167,616 | -0.02(-0.04%) |
Nov 10, 2017 | 46.93 | 47.03 | 46.80 | 47.01 | 226,638 | +0.04(+0.08%) |
Nov 09, 2017 | 47.05 | 47.06 | 46.49 | 46.97 | 336,455 | -0.39(-0.83%) |
Nov 08, 2017 | 47.14 | 47.40 | 47.00 | 47.37 | 176,559 | +0.23(+0.50%) |
Nov 07, 2017 | 47.21 | 47.21 | 46.94 | 47.13 | 247,521 | -0.02(-0.04%) |
Nov 06, 2017 | 47.01 | 47.16 | 46.96 | 47.15 | 277,636 | +0.20(+0.42%) |
Nov 03, 2017 | 46.85 | 46.96 | 46.53 | 46.95 | 255,678 | +0.39(+0.83%) |
Nov 02, 2017 | 46.50 | 46.60 | 46.20 | 46.57 | 232,657 | +0.05(+0.10%) |
Nov 01, 2017 | 46.78 | 46.80 | 46.29 | 46.52 | 399,152 | -0.07(-0.14%) |
Oct 31, 2017 | 46.51 | 46.67 | 46.34 | 46.59 | 437,665 | +0.23(+0.51%) |
Oct 30, 2017 | 46.47 | 46.10 | 46.35 | 298,896 | +0.14(+0.30%) | |
Oct 27, 2017 | 45.82 | 46.32 | 45.73 | 46.21 | 341,763 | +1.16(+2.56%) |
Oct 26, 2017 | 45.10 | 45.20 | 44.98 | 45.05 | 139,015 | +0.19(+0.42%) |
Oct 25, 2017 | 44.98 | 45.12 | 44.54 | 44.87 | 189,931 | -0.17(-0.38%) |
Oct 24, 2017 | 44.94 | 45.08 | 44.83 | 45.04 | 177,441 | +0.16(+0.36%) |
Oct 23, 2017 | 45.19 | 45.19 | 44.83 | 44.88 | 227,243 | -0.16(-0.35%) |
Oct 20, 2017 | 45.01 | 45.13 | 44.95 | 45.04 | 160,584 | +0.29(+0.65%) |
Oct 19, 2017 | 44.66 | 44.74 | 44.37 | 44.74 | 217,759 | -0.15(-0.33%) |
Oct 18, 2017 | 44.89 | 44.98 | 44.74 | 44.89 | 194,573 | +0.15(+0.34%) |
Oct 17, 2017 | 44.79 | 44.79 | 44.63 | 44.74 | 176,859 | -0.02(-0.04%) |
Oct 16, 2017 | 44.79 | 44.79 | 44.61 | 44.76 | 189,285 | +0.11(+0.25%) |
Oct 13, 2017 | 44.63 | 44.73 | 44.60 | 44.65 | 160,358 | +0.22(+0.49%) |
Oct 12, 2017 | 44.38 | 44.58 | 44.34 | 44.43 | 233,284 | +0.02(+0.04%) |
Oct 11, 2017 | 44.20 | 44.42 | 44.17 | 44.42 | 128,427 | +0.22(+0.49%) |
Oct 10, 2017 | 44.34 | 44.38 | 44.02 | 44.20 | 177,349 | -0.01(-0.02%) |
Oct 09, 2017 | 44.19 | 44.30 | 44.13 | 44.21 | 182,131 | +0.13(+0.30%) |
Oct 06, 2017 | 43.88 | 44.11 | 43.81 | 44.08 | 175,181 | +0.10(+0.23%) |
Oct 05, 2017 | 43.74 | 43.98 | 43.65 | 43.97 | 164,427 | +0.41(+0.95%) |
Oct 04, 2017 | 43.51 | 43.61 | 43.39 | 43.56 | 114,101 | -0.03(-0.06%) |
Oct 03, 2017 | 43.52 | 43.60 | 43.48 | 43.59 | 160,226 | +0.11(+0.26%) |