Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.19 | 46.19 | 46.19 | 35 | +0.09(+0.19%) | |
Dec 28, 2017 | 46.10 | 46.10 | 46.10 | 46.10 | 553 | +0.04(+0.10%) |
Dec 27, 2017 | 46.16 | 46.16 | 46.01 | 46.06 | 2,321 | +0.06(+0.14%) |
Dec 26, 2017 | 45.99 | 45.99 | 45.99 | 45.99 | 637 | -0.02(-0.03%) |
Dec 22, 2017 | 45.96 | 46.01 | 45.93 | 46.01 | 1,006 | -0.02(-0.05%) |
Dec 21, 2017 | 45.91 | 46.03 | 45.91 | 46.03 | 1,285 | +0.30(+0.65%) |
Dec 20, 2017 | 45.91 | 46.00 | 45.73 | 45.73 | 9,002 | -0.24(-0.52%) |
Dec 19, 2017 | 45.97 | 46.01 | 45.83 | 45.97 | 5,035 | +0.05(+0.12%) |
Dec 18, 2017 | 46.14 | 46.14 | 45.91 | 45.91 | 6,683 | +0.31(+0.68%) |
Dec 15, 2017 | 45.64 | 45.70 | 45.61 | 45.61 | 12,707 | -0.11(-0.23%) |
Dec 14, 2017 | 45.82 | 45.88 | 45.71 | 45.71 | 13,470 | -0.17(-0.37%) |
Dec 13, 2017 | 45.70 | 45.88 | 45.67 | 45.88 | 1,017 | +0.35(+0.77%) |
Dec 12, 2017 | 45.54 | 45.54 | 45.53 | 45.53 | 1,026 | -0.03(-0.07%) |
Dec 08, 2017 | 45.56 | 45.56 | 45.56 | 0 | +0.05(+0.12%) | |
Dec 07, 2017 | 45.60 | 45.62 | 45.51 | 45.51 | 4,410 | +0.02(+0.04%) |
Dec 06, 2017 | 45.49 | 45.49 | 45.49 | 45.49 | 1,360 | -0.11(-0.23%) |
Dec 04, 2017 | 45.60 | 45.60 | 45.60 | 43 | -0.02(-0.04%) | |
Dec 01, 2017 | 45.69 | 45.71 | 45.57 | 45.61 | 6,477 | -0.26(-0.56%) |
Nov 30, 2017 | 45.88 | 45.92 | 45.75 | 45.87 | 12,583 | +0.21(+0.47%) |
Nov 29, 2017 | 45.85 | 45.85 | 45.61 | 45.66 | 7,919 | -0.12(-0.27%) |
Nov 28, 2017 | 45.81 | 45.81 | 45.78 | 45.78 | 1,340 | +0.17(+0.37%) |
Nov 27, 2017 | 45.62 | 45.65 | 45.62 | 45.61 | 8,437 | +0.24(+0.53%) |
Nov 22, 2017 | 45.37 | 45.37 | 45.37 | 0 | -0.01(-0.02%) | |
Nov 21, 2017 | 45.38 | 45.38 | 45.38 | 45.38 | 1,264 | +0.22(+0.49%) |
Nov 20, 2017 | 45.16 | 45.17 | 45.16 | 45.16 | 4,674 | +0.19(+0.41%) |
Nov 17, 2017 | 45.03 | 45.06 | 44.97 | 44.97 | 2,604 | -0.12(-0.27%) |
Nov 16, 2017 | 45.06 | 45.11 | 45.01 | 45.09 | 2,042 | +0.36(+0.81%) |
Nov 15, 2017 | 44.49 | 44.76 | 44.49 | 44.73 | 3,968 | -0.17(-0.38%) |
Nov 14, 2017 | 44.87 | 44.90 | 44.86 | 44.90 | 1,073 | +0.03(+0.07%) |
Nov 10, 2017 | 44.87 | 44.87 | 44.87 | 167 | -0.15(-0.34%) | |
Nov 09, 2017 | 44.96 | 45.06 | 44.96 | 45.02 | 6,368 | -0.19(-0.43%) |
Nov 08, 2017 | 45.23 | 45.25 | 45.22 | 45.22 | 2,153 | +0.17(+0.38%) |
Nov 07, 2017 | 45.09 | 45.11 | 45.05 | 45.05 | 952 | -0.14(-0.32%) |
Nov 06, 2017 | 45.23 | 45.23 | 45.19 | 45.19 | 567 | +0.06(+0.14%) |
Nov 03, 2017 | 45.12 | 45.13 | 45.12 | 45.13 | 876 | -0.04(-0.08%) |
Nov 02, 2017 | 45.13 | 45.16 | 45.13 | 45.16 | 3,495 | -0.03(-0.06%) |
Nov 01, 2017 | 45.31 | 45.31 | 45.19 | 45.19 | 1,260 | +0.11(+0.25%) |
Oct 31, 2017 | 45.08 | 45.08 | 45.08 | 45.08 | 2,333 | +0.17(+0.38%) |
Oct 30, 2017 | 44.86 | 44.91 | 44.82 | 44.91 | 2,088 | +0.11(+0.24%) |
Oct 27, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 464 | +0.20(+0.44%) |
Oct 25, 2017 | 44.61 | 44.61 | 44.61 | 103 | -0.24(-0.54%) | |
Oct 24, 2017 | 44.85 | 44.87 | 44.80 | 44.85 | 1,897 | -0.00(-0.01%) |
Oct 23, 2017 | 44.96 | 44.96 | 44.85 | 44.85 | 2,708 | -0.13(-0.30%) |
Oct 20, 2017 | 44.99 | 44.99 | 44.99 | 44.99 | 364 | -0.12(-0.26%) |
Oct 19, 2017 | 45.14 | 45.14 | 45.02 | 45.10 | 3,804 | -0.04(-0.10%) |
Oct 18, 2017 | 45.15 | 45.15 | 45.15 | 45.15 | 253 | +0.24(+0.53%) |
Oct 17, 2017 | 44.91 | 44.91 | 44.91 | 44.91 | 121 | -0.30(-0.66%) |
Oct 13, 2017 | 45.21 | 45.21 | 45.21 | 0 | +0.83(+1.87%) | |
Oct 09, 2017 | 44.38 | 44.38 | 44.38 | 0 | +0.09(+0.21%) | |
Oct 06, 2017 | 44.17 | 44.29 | 44.17 | 44.29 | 292 | -0.19(-0.42%) |
Oct 04, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.12(-0.26%) | |
Oct 03, 2017 | 44.54 | 44.59 | 44.54 | 44.59 | 1,890 | +0.18(+0.40%) |