Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.07 | 45.07 | 45.07 | 0 | -0.33(-0.73%) | |
Dec 28, 2017 | 45.74 | 45.74 | 45.38 | 45.40 | 203,902 | -1.00(-2.16%) |
Dec 27, 2017 | 46.16 | 46.81 | 46.16 | 46.40 | 290,625 | +0.62(+1.35%) |
Dec 26, 2017 | 45.64 | 46.25 | 45.64 | 45.78 | 194,872 | -0.90(-1.93%) |
Dec 22, 2017 | 46.54 | 46.87 | 46.50 | 46.68 | 123,983 | +0.05(+0.12%) |
Dec 21, 2017 | 46.65 | 46.66 | 46.35 | 46.62 | 122,688 | +0.28(+0.62%) |
Dec 20, 2017 | 46.68 | 46.79 | 46.17 | 46.34 | 206,686 | -0.72(-1.53%) |
Dec 19, 2017 | 47.58 | 47.58 | 47.05 | 47.06 | 221,575 | -0.88(-1.84%) |
Dec 18, 2017 | 48.26 | 47.80 | 47.94 | 181,773 | -0.32(-0.65%) | |
Dec 15, 2017 | 48.00 | 48.28 | 47.80 | 48.26 | 167,550 | +0.48(+0.99%) |
Dec 14, 2017 | 47.80 | 47.84 | 47.60 | 47.78 | 436,083 | -0.95(-1.95%) |
Dec 13, 2017 | 48.30 | 48.77 | 48.30 | 48.73 | 202,629 | +0.70(+1.46%) |
Dec 12, 2017 | 48.57 | 48.57 | 47.85 | 48.03 | 703,841 | -0.95(-1.93%) |
Dec 11, 2017 | 48.59 | 48.99 | 48.59 | 48.98 | 338,248 | +0.68(+1.40%) |
Dec 08, 2017 | 48.28 | 48.48 | 48.18 | 48.30 | 234,744 | -1.54(-3.09%) |
Dec 07, 2017 | 49.40 | 50.03 | 49.25 | 49.84 | 672,489 | +1.45(+3.00%) |
Dec 06, 2017 | 47.87 | 48.57 | 47.80 | 48.39 | 484,590 | +0.65(+1.35%) |
Dec 05, 2017 | 47.63 | 48.21 | 47.37 | 47.74 | 713,217 | -0.78(-1.60%) |
Dec 04, 2017 | 49.33 | 49.52 | 48.10 | 48.52 | 480,975 | -1.73(-3.45%) |
Dec 01, 2017 | 50.26 | 50.51 | 50.10 | 50.26 | 391,988 | -0.72(-1.42%) |
Nov 30, 2017 | 50.51 | 51.23 | 50.51 | 50.98 | 868,057 | +0.08(+0.16%) |
Nov 29, 2017 | 52.13 | 52.63 | 50.75 | 50.90 | 714,999 | -2.32(-4.36%) |
Nov 28, 2017 | 53.10 | 53.34 | 52.86 | 53.22 | 377,877 | -0.22(-0.41%) |
Nov 27, 2017 | 53.41 | 53.93 | 53.41 | 53.44 | 355,927 | +0.89(+1.69%) |
Nov 24, 2017 | 52.16 | 52.60 | 52.16 | 52.55 | 387,213 | +2.00(+3.96%) |
Nov 22, 2017 | 50.40 | 50.56 | 50.19 | 50.55 | 281,237 | +0.72(+1.44%) |
Nov 21, 2017 | 49.95 | 50.00 | 49.71 | 49.83 | 223,551 | -0.23(-0.46%) |
Nov 20, 2017 | 49.91 | 50.18 | 49.81 | 50.06 | 137,533 | +0.41(+0.82%) |
Nov 17, 2017 | 49.83 | 49.88 | 49.65 | 49.65 | 287,991 | -0.13(-0.26%) |
Nov 16, 2017 | 49.69 | 49.88 | 49.53 | 49.78 | 358,445 | +2.05(+4.29%) |
Nov 15, 2017 | 47.66 | 47.96 | 47.55 | 47.73 | 304,179 | -1.67(-3.38%) |
Nov 14, 2017 | 49.80 | 49.08 | 49.40 | 404,281 | +0.73(+1.50%) | |
Nov 13, 2017 | 48.41 | 48.77 | 48.22 | 48.67 | 372,141 | +0.24(+0.50%) |
Nov 10, 2017 | 48.25 | 48.88 | 48.05 | 48.43 | 460,839 | +1.63(+3.48%) |
Nov 09, 2017 | 47.14 | 47.22 | 46.55 | 46.80 | 457,754 | -1.14(-2.38%) |
Nov 08, 2017 | 47.70 | 47.94 | 47.60 | 47.94 | 170,727 | +1.03(+2.20%) |
Nov 07, 2017 | 47.10 | 47.34 | 46.86 | 46.91 | 336,188 | +0.12(+0.26%) |
Nov 06, 2017 | 46.84 | 46.84 | 46.60 | 46.79 | 348,113 | -0.43(-0.91%) |
Nov 03, 2017 | 47.30 | 47.34 | 46.95 | 47.22 | 388,778 | +0.02(+0.04%) |
Nov 02, 2017 | 47.34 | 47.34 | 46.90 | 47.20 | 277,302 | -0.30(-0.63%) |
Nov 01, 2017 | 48.02 | 48.02 | 47.42 | 47.50 | 613,495 | -1.15(-2.36%) |
Oct 31, 2017 | 48.70 | 49.61 | 48.60 | 48.65 | 604,988 | -2.23(-4.37%) |
Oct 30, 2017 | 49.26 | 51.74 | 49.08 | 50.88 | 1,263,952 | +3.22(+6.75%) |
Oct 27, 2017 | 46.80 | 47.70 | 46.80 | 47.66 | 507,266 | +0.89(+1.90%) |
Oct 26, 2017 | 46.59 | 46.80 | 46.42 | 46.77 | 304,973 | -0.73(-1.54%) |
Oct 25, 2017 | 48.00 | 48.10 | 47.05 | 47.50 | 1,426,796 | -1.21(-2.48%) |
Oct 24, 2017 | 48.56 | 48.80 | 48.55 | 48.71 | 288,892 | +0.21(+0.43%) |
Oct 23, 2017 | 48.34 | 48.53 | 48.06 | 48.50 | 551,826 | +0.20(+0.41%) |
Oct 20, 2017 | 48.17 | 48.44 | 48.01 | 48.30 | 254,692 | +0.27(+0.56%) |
Oct 19, 2017 | 47.92 | 48.18 | 47.79 | 48.03 | 122,552 | +0.50(+1.05%) |
Oct 18, 2017 | 47.80 | 47.80 | 47.49 | 47.53 | 540,078 | -1.15(-2.36%) |
Oct 17, 2017 | 48.66 | 48.77 | 48.55 | 48.68 | 234,820 | -1.00(-2.01%) |
Oct 16, 2017 | 49.62 | 49.71 | 49.55 | 49.68 | 303,530 | +0.08(+0.16%) |
Oct 13, 2017 | 49.07 | 49.60 | 49.07 | 49.60 | 240,528 | +1.28(+2.65%) |
Oct 12, 2017 | 48.67 | 48.83 | 48.23 | 48.32 | 204,566 | -0.82(-1.67%) |
Oct 11, 2017 | 48.75 | 49.16 | 48.75 | 49.14 | 221,124 | +0.86(+1.78%) |
Oct 10, 2017 | 48.05 | 48.43 | 48.05 | 48.28 | 184,786 | -0.19(-0.39%) |
Oct 09, 2017 | 48.78 | 48.85 | 48.40 | 48.47 | 120,526 | -0.20(-0.41%) |
Oct 06, 2017 | 48.45 | 49.16 | 48.36 | 48.67 | 372,017 | +0.62(+1.29%) |
Oct 05, 2017 | 47.55 | 48.25 | 47.54 | 48.05 | 385,405 | +1.30(+2.78%) |
Oct 04, 2017 | 46.78 | 46.78 | 46.41 | 46.75 | 129,969 | +0.27(+0.59%) |
Oct 03, 2017 | 46.25 | 46.60 | 46.10 | 46.48 | 213,092 | +0.33(+0.70%) |