Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.40 | 45.40 | 45.40 | 0 | -0.90(-1.94%) | |
Dec 28, 2017 | 46.20 | 46.60 | 46.10 | 46.30 | 29,013 | +0.15(+0.33%) |
Dec 27, 2017 | 46.30 | 46.95 | 45.98 | 46.15 | 44,395 | -0.20(-0.43%) |
Dec 26, 2017 | 45.75 | 46.65 | 45.75 | 46.35 | 36,845 | +0.45(+0.98%) |
Dec 22, 2017 | 46.05 | 46.30 | 45.50 | 45.90 | 26,196 | -0.15(-0.33%) |
Dec 21, 2017 | 46.05 | 46.45 | 45.85 | 46.05 | 45,649 | +0.10(+0.22%) |
Dec 20, 2017 | 45.60 | 46.50 | 45.45 | 45.95 | 40,341 | +0.60(+1.32%) |
Dec 19, 2017 | 45.35 | 46.03 | 45.05 | 45.35 | 72,751 | +0.00(+0.00%) |
Dec 18, 2017 | 43.40 | 45.45 | 43.10 | 45.35 | 82,844 | +2.25(+5.22%) |
Dec 15, 2017 | 43.05 | 43.45 | 42.70 | 43.10 | 383,129 | +0.20(+0.47%) |
Dec 14, 2017 | 44.20 | 44.60 | 42.85 | 42.90 | 112,447 | -1.25(-2.83%) |
Dec 13, 2017 | 44.15 | 44.65 | 44.05 | 44.15 | 74,939 | -0.10(-0.23%) |
Dec 12, 2017 | 44.55 | 44.70 | 43.90 | 44.25 | 82,724 | -0.25(-0.56%) |
Dec 11, 2017 | 44.45 | 44.95 | 44.25 | 44.50 | 77,510 | +0.05(+0.11%) |
Dec 08, 2017 | 45.85 | 45.85 | 44.30 | 44.45 | 62,643 | +0.00(+0.00%) |
Dec 07, 2017 | 46.10 | 46.60 | 45.65 | 67,326 | +0.00(+0.00%) | |
Dec 06, 2017 | 46.25 | 46.60 | 45.85 | 46.15 | 61,634 | -0.05(-0.11%) |
Dec 05, 2017 | 47.20 | 47.20 | 46.10 | 46.20 | 71,765 | -0.95(-2.01%) |
Dec 04, 2017 | 47.10 | 47.10 | 47.00 | 47.15 | 73,152 | +0.60(+1.29%) |
Dec 01, 2017 | 47.40 | 47.40 | 45.95 | 46.55 | 62,404 | -0.90(-1.90%) |
Nov 30, 2017 | 47.80 | 47.90 | 46.95 | 47.45 | 74,678 | -0.15(-0.32%) |
Nov 29, 2017 | 46.95 | 47.75 | 46.75 | 47.60 | 63,671 | +0.70(+1.49%) |
Nov 28, 2017 | 46.25 | 47.00 | 46.25 | 46.90 | 42,276 | +0.75(+1.63%) |
Nov 27, 2017 | 46.15 | 46.30 | 45.90 | 46.15 | 62,050 | +0.15(+0.33%) |
Nov 24, 2017 | 46.40 | 46.40 | 45.50 | 46.00 | 40,141 | -0.30(-0.65%) |
Nov 22, 2017 | 46.55 | 46.80 | 46.05 | 46.30 | 70,241 | -0.10(-0.22%) |
Nov 21, 2017 | 45.80 | 46.85 | 45.75 | 46.40 | 73,992 | +0.85(+1.87%) |
Nov 20, 2017 | 45.05 | 45.80 | 44.90 | 45.55 | 74,824 | +0.45(+1.00%) |
Nov 17, 2017 | 44.70 | 45.35 | 44.60 | 45.10 | 49,978 | +0.05(+0.11%) |
Nov 16, 2017 | 43.90 | 45.20 | 43.90 | 45.05 | 66,798 | +1.40(+3.21%) |
Nov 15, 2017 | 43.70 | 43.95 | 43.35 | 43.65 | 57,002 | -0.30(-0.68%) |
Nov 14, 2017 | 43.60 | 44.05 | 43.33 | 43.95 | 61,370 | +0.20(+0.46%) |
Nov 13, 2017 | 43.45 | 44.15 | 43.45 | 43.75 | 54,014 | -0.10(-0.23%) |
Nov 10, 2017 | 43.15 | 43.90 | 43.05 | 43.85 | 99,493 | +0.60(+1.39%) |
Nov 09, 2017 | 43.20 | 43.70 | 42.90 | 43.25 | 81,458 | -0.25(-0.57%) |
Nov 08, 2017 | 45.20 | 45.45 | 43.40 | 43.50 | 129,422 | -1.70(-3.76%) |
Nov 07, 2017 | 46.10 | 46.25 | 44.65 | 45.20 | 147,671 | -0.85(-1.85%) |
Nov 06, 2017 | 48.35 | 48.35 | 45.90 | 46.05 | 157,340 | -2.40(-4.95%) |
Nov 03, 2017 | 48.50 | 48.65 | 47.95 | 48.45 | 156,747 | -0.05(-0.10%) |
Nov 02, 2017 | 45.80 | 48.65 | 45.80 | 48.50 | 164,776 | +2.40(+5.21%) |
Nov 01, 2017 | 46.25 | 47.10 | 45.65 | 46.10 | 70,104 | -0.05(-0.11%) |
Oct 31, 2017 | 46.05 | 46.65 | 45.65 | 46.15 | 89,319 | +0.30(+0.65%) |
Oct 30, 2017 | 45.90 | 46.30 | 45.05 | 45.85 | 111,657 | +0.00(+0.00%) |
Oct 27, 2017 | 46.30 | 46.60 | 45.75 | 45.85 | 156,845 | -0.45(-0.97%) |
Oct 26, 2017 | 45.55 | 46.75 | 45.25 | 46.30 | 78,910 | +1.15(+2.55%) |
Oct 25, 2017 | 45.20 | 45.30 | 44.88 | 45.15 | 131,263 | -0.15(-0.33%) |
Oct 24, 2017 | 44.95 | 45.80 | 44.60 | 45.30 | 146,433 | +0.85(+1.91%) |
Oct 23, 2017 | 44.65 | 45.40 | 44.05 | 44.45 | 169,346 | -0.30(-0.67%) |
Oct 20, 2017 | 45.95 | 45.95 | 43.75 | 44.75 | 371,204 | +1.40(+3.23%) |
Oct 19, 2017 | 42.80 | 43.40 | 42.20 | 43.35 | 112,722 | +0.00(+0.00%) |
Oct 18, 2017 | 43.45 | 43.85 | 43.30 | 43.35 | 64,587 | +0.05(+0.12%) |
Oct 17, 2017 | 43.85 | 44.20 | 43.30 | 43.30 | 50,890 | -0.70(-1.59%) |
Oct 16, 2017 | 44.45 | 44.85 | 43.20 | 44.00 | 88,743 | -0.40(-0.90%) |
Oct 13, 2017 | 44.65 | 45.45 | 44.25 | 44.40 | 134,670 | -0.35(-0.78%) |
Oct 12, 2017 | 44.50 | 44.85 | 44.10 | 44.75 | 58,965 | +0.20(+0.45%) |
Oct 11, 2017 | 44.85 | 45.10 | 44.10 | 44.55 | 78,817 | -0.45(-1.00%) |
Oct 10, 2017 | 44.45 | 45.65 | 44.35 | 45.00 | 102,070 | +0.90(+2.04%) |
Oct 09, 2017 | 45.95 | 46.40 | 43.90 | 44.10 | 148,346 | -1.85(-4.03%) |
Oct 06, 2017 | 45.10 | 45.95 | 44.80 | 45.95 | 132,508 | +0.70(+1.55%) |
Oct 05, 2017 | 45.25 | 45.80 | 44.95 | 45.25 | 120,673 | -0.10(-0.22%) |
Oct 04, 2017 | 46.00 | 47.10 | 44.45 | 45.35 | 231,633 | -4.95(-9.84%) |
Oct 03, 2017 | 50.25 | 50.40 | 49.90 | 50.30 | 69,383 | -0.15(-0.30%) |