Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.72 | 45.72 | 45.72 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 46.09 | 46.09 | 45.85 | 45.85 | 3,973 | -0.34(-0.73%) |
Dec 27, 2017 | 46.48 | 46.48 | 46.13 | 46.19 | 3,640 | -0.48(-1.04%) |
Dec 26, 2017 | 46.75 | 46.76 | 46.67 | 46.67 | 2,556 | -0.09(-0.18%) |
Dec 22, 2017 | 46.80 | 46.91 | 46.76 | 46.76 | 3,025 | -0.18(-0.38%) |
Dec 21, 2017 | 47.15 | 47.21 | 46.92 | 46.93 | 7,001 | -0.51(-1.07%) |
Dec 20, 2017 | 47.44 | 47.50 | 47.44 | 47.44 | 763 | +0.02(+0.04%) |
Dec 19, 2017 | 47.50 | 47.63 | 47.42 | 47.42 | 2,980 | -0.03(-0.06%) |
Dec 18, 2017 | 47.71 | 47.71 | 47.13 | 47.45 | 9,390 | -0.27(-0.57%) |
Dec 15, 2017 | 47.36 | 47.78 | 47.36 | 47.72 | 5,772 | +0.42(+0.89%) |
Dec 14, 2017 | 47.63 | 47.65 | 47.27 | 47.30 | 10,080 | -0.68(-1.42%) |
Dec 13, 2017 | 48.53 | 48.53 | 47.96 | 47.98 | 8,084 | -0.82(-1.68%) |
Dec 12, 2017 | 48.54 | 49.03 | 48.54 | 48.80 | 6,706 | -0.48(-0.97%) |
Dec 11, 2017 | 49.30 | 49.30 | 49.05 | 49.28 | 5,109 | -0.39(-0.79%) |
Dec 08, 2017 | 49.45 | 49.68 | 49.45 | 49.67 | 5,574 | +0.14(+0.28%) |
Dec 07, 2017 | 49.50 | 49.61 | 49.29 | 49.53 | 20,147 | +0.68(+1.40%) |
Dec 06, 2017 | 48.23 | 48.85 | 48.23 | 48.85 | 1,875 | +0.62(+1.28%) |
Dec 05, 2017 | 48.13 | 48.38 | 48.13 | 48.23 | 25,004 | -0.28(-0.58%) |
Dec 04, 2017 | 48.50 | 48.53 | 48.44 | 48.51 | 8,975 | +0.16(+0.33%) |
Dec 01, 2017 | 48.79 | 48.79 | 48.00 | 48.35 | 64,640 | -0.52(-1.05%) |
Nov 30, 2017 | 48.60 | 48.92 | 48.50 | 48.87 | 2,059 | +0.23(+0.48%) |
Nov 29, 2017 | 48.81 | 48.95 | 48.62 | 48.63 | 2,690 | +0.22(+0.45%) |
Nov 28, 2017 | 48.35 | 48.35 | 48.25 | 48.41 | 7,601 | +0.07(+0.14%) |
Nov 27, 2017 | 48.14 | 48.37 | 48.13 | 48.34 | 4,440 | +0.12(+0.24%) |
Nov 24, 2017 | 48.00 | 48.22 | 48.00 | 48.22 | 1,334 | -0.33(-0.67%) |
Nov 22, 2017 | 48.54 | 48.56 | 48.54 | 48.55 | 1,663 | -0.11(-0.23%) |
Nov 21, 2017 | 48.88 | 48.88 | 48.54 | 48.66 | 7,846 | -0.39(-0.80%) |
Nov 20, 2017 | 49.04 | 49.11 | 48.95 | 49.05 | 6,014 | +0.17(+0.34%) |
Nov 17, 2017 | 48.75 | 49.10 | 48.75 | 48.88 | 2,722 | +0.31(+0.65%) |
Nov 16, 2017 | 48.53 | 48.60 | 48.49 | 48.57 | 1,682 | -0.01(-0.02%) |
Nov 15, 2017 | 48.58 | 48.67 | 48.56 | 48.58 | 1,372 | +0.53(+1.10%) |
Nov 14, 2017 | 48.23 | 48.23 | 48.05 | 48.05 | 2,899 | -0.10(-0.21%) |
Nov 13, 2017 | 48.49 | 48.49 | 47.75 | 48.15 | 3,216 | +0.47(+0.99%) |
Nov 10, 2017 | 47.62 | 47.79 | 47.40 | 47.68 | 2,280 | +0.05(+0.10%) |
Nov 09, 2017 | 47.55 | 47.65 | 47.55 | 47.63 | 1,812 | +0.19(+0.40%) |
Nov 08, 2017 | 48.59 | 48.59 | 47.44 | 47.44 | 5,884 | -0.46(-0.96%) |
Nov 07, 2017 | 47.49 | 48.03 | 47.49 | 47.90 | 5,247 | +0.51(+1.07%) |
Nov 06, 2017 | 48.77 | 48.77 | 47.39 | 47.39 | 1,881 | -0.47(-0.98%) |
Nov 03, 2017 | 46.96 | 48.07 | 46.96 | 47.86 | 8,583 | +0.90(+1.92%) |
Nov 02, 2017 | 48.10 | 48.10 | 46.82 | 46.96 | 6,890 | -0.53(-1.12%) |
Nov 01, 2017 | 48.00 | 48.00 | 47.38 | 47.49 | 4,179 | -0.37(-0.77%) |
Oct 31, 2017 | 47.67 | 48.00 | 47.67 | 47.86 | 1,936 | +0.44(+0.92%) |
Oct 30, 2017 | 48.79 | 48.79 | 47.42 | 47.42 | 9,453 | -0.26(-0.54%) |
Oct 27, 2017 | 48.13 | 48.13 | 47.65 | 47.68 | 13,119 | -0.22(-0.46%) |
Oct 26, 2017 | 47.64 | 47.90 | 47.34 | 47.90 | 6,420 | +0.54(+1.14%) |
Oct 25, 2017 | 47.00 | 47.45 | 47.00 | 47.36 | 10,331 | +1.00(+2.16%) |
Oct 24, 2017 | 46.10 | 46.49 | 46.10 | 46.36 | 18,737 | +0.28(+0.60%) |
Oct 23, 2017 | 46.95 | 46.95 | 46.00 | 46.08 | 48,426 | +0.27(+0.60%) |
Oct 20, 2017 | 45.90 | 45.90 | 45.81 | 45.81 | 2,040 | +0.25(+0.55%) |
Oct 17, 2017 | 45.56 | 45.56 | 45.56 | 0 | -0.21(-0.45%) | |
Oct 12, 2017 | 45.76 | 45.76 | 45.76 | 207 | -0.65(-1.39%) | |
Oct 11, 2017 | 46.41 | 46.41 | 46.28 | 46.41 | 1,020 | +0.12(+0.26%) |
Oct 10, 2017 | 46.27 | 46.29 | 46.27 | 46.29 | 322 | -0.21(-0.45%) |
Oct 09, 2017 | 46.53 | 46.53 | 46.48 | 46.50 | 639 | +0.02(+0.03%) |
Oct 06, 2017 | 46.51 | 46.85 | 46.48 | 46.48 | 1,349 | +0.33(+0.73%) |
Oct 05, 2017 | 45.92 | 46.15 | 45.92 | 46.15 | 3,135 | +0.58(+1.27%) |
Oct 04, 2017 | 45.60 | 45.60 | 45.57 | 45.57 | 1,310 | -0.13(-0.28%) |
Oct 03, 2017 | 45.85 | 45.85 | 45.70 | 45.70 | 433 | -0.03(-0.08%) |