Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.14 | 45.14 | 45.14 | 0 | -0.42(-0.93%) | |
Dec 28, 2017 | 45.56 | 45.80 | 44.85 | 45.56 | 104,154 | +0.14(+0.31%) |
Dec 27, 2017 | 44.95 | 45.66 | 44.90 | 45.42 | 77,152 | +0.47(+1.05%) |
Dec 26, 2017 | 44.95 | 45.04 | 44.66 | 44.95 | 46,921 | +0.00(+0.00%) |
Dec 22, 2017 | 45.28 | 45.28 | 44.66 | 44.95 | 73,471 | -0.38(-0.83%) |
Dec 21, 2017 | 44.95 | 45.37 | 44.90 | 45.32 | 97,507 | +0.38(+0.84%) |
Dec 20, 2017 | 45.18 | 45.18 | 44.52 | 44.95 | 67,730 | -0.14(-0.31%) |
Dec 19, 2017 | 45.70 | 45.84 | 44.95 | 45.09 | 86,938 | -0.57(-1.24%) |
Dec 18, 2017 | 45.14 | 45.66 | 45.04 | 45.66 | 149,156 | +0.76(+1.68%) |
Dec 15, 2017 | 44.00 | 45.04 | 44.00 | 44.90 | 469,165 | +1.04(+2.37%) |
Dec 14, 2017 | 44.24 | 44.66 | 43.72 | 43.86 | 98,222 | -0.47(-1.06%) |
Dec 13, 2017 | 43.96 | 44.57 | 43.72 | 44.33 | 106,528 | +0.33(+0.75%) |
Dec 12, 2017 | 43.86 | 44.14 | 43.67 | 44.00 | 111,680 | +0.33(+0.76%) |
Dec 11, 2017 | 43.29 | 43.91 | 43.11 | 43.67 | 133,724 | +0.47(+1.09%) |
Dec 08, 2017 | 43.53 | 43.53 | 43.01 | 43.20 | 78,272 | +0.00(+0.00%) |
Dec 07, 2017 | 42.87 | 43.62 | 42.87 | 114,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.92 | 43.29 | 42.82 | 42.92 | 88,863 | -0.09(-0.22%) |
Dec 05, 2017 | 43.29 | 43.39 | 42.87 | 43.01 | 112,395 | -0.19(-0.44%) |
Dec 04, 2017 | 43.81 | 43.88 | 43.11 | 43.20 | 94,338 | -0.24(-0.54%) |
Dec 01, 2017 | 43.81 | 43.81 | 42.44 | 43.44 | 165,178 | -0.38(-0.86%) |
Nov 30, 2017 | 43.44 | 43.84 | 43.03 | 43.81 | 129,867 | +0.66(+1.53%) |
Nov 29, 2017 | 43.15 | 43.35 | 42.92 | 43.15 | 170,102 | -0.07(-0.15%) |
Nov 28, 2017 | 43.12 | 43.31 | 42.75 | 43.22 | 113,669 | +0.33(+0.77%) |
Nov 27, 2017 | 43.03 | 43.17 | 42.70 | 42.89 | 69,917 | -0.09(-0.22%) |
Nov 24, 2017 | 42.98 | 43.27 | 42.61 | 42.98 | 45,930 | +0.05(+0.11%) |
Nov 22, 2017 | 43.17 | 43.22 | 42.65 | 42.94 | 77,634 | -0.19(-0.44%) |
Nov 21, 2017 | 42.61 | 43.27 | 42.56 | 43.12 | 130,620 | +0.71(+1.66%) |
Nov 20, 2017 | 42.18 | 42.56 | 41.95 | 42.42 | 123,600 | +0.42(+1.01%) |
Nov 17, 2017 | 41.52 | 42.18 | 41.48 | 41.99 | 346,755 | +0.28(+0.68%) |
Nov 16, 2017 | 41.24 | 41.95 | 41.24 | 41.71 | 130,687 | +0.52(+1.26%) |
Nov 15, 2017 | 40.96 | 41.34 | 40.94 | 41.19 | 118,596 | +0.09(+0.23%) |
Nov 14, 2017 | 41.05 | 41.27 | 41.01 | 41.10 | 116,876 | -0.09(-0.23%) |
Nov 13, 2017 | 41.48 | 41.71 | 40.96 | 41.19 | 145,594 | -0.52(-1.24%) |
Nov 10, 2017 | 41.95 | 42.31 | 41.67 | 41.71 | 80,694 | -0.33(-0.78%) |
Nov 09, 2017 | 41.81 | 42.98 | 41.38 | 42.04 | 160,807 | -0.05(-0.11%) |
Nov 08, 2017 | 42.18 | 43.74 | 41.74 | 42.09 | 412,884 | -0.14(-0.33%) |
Nov 07, 2017 | 41.71 | 42.28 | 41.71 | 42.23 | 285,123 | +0.38(+0.90%) |
Nov 06, 2017 | 41.62 | 42.84 | 41.62 | 41.85 | 192,623 | +0.09(+0.23%) |
Nov 03, 2017 | 41.52 | 41.85 | 41.15 | 41.76 | 159,657 | +0.28(+0.68%) |
Nov 02, 2017 | 41.43 | 41.52 | 41.05 | 41.48 | 142,445 | +0.09(+0.23%) |
Nov 01, 2017 | 41.57 | 41.71 | 41.19 | 41.38 | 158,905 | +0.14(+0.34%) |
Oct 31, 2017 | 41.10 | 41.48 | 41.10 | 41.24 | 171,264 | +0.28(+0.69%) |
Oct 30, 2017 | 41.43 | 41.67 | 40.77 | 40.96 | 90,841 | -0.52(-1.25%) |
Oct 27, 2017 | 41.29 | 41.52 | 40.96 | 41.48 | 113,193 | +0.19(+0.46%) |
Oct 26, 2017 | 41.34 | 41.57 | 41.10 | 41.29 | 71,067 | +0.05(+0.11%) |
Oct 25, 2017 | 41.19 | 41.62 | 40.72 | 41.24 | 134,191 | -0.19(-0.45%) |
Oct 24, 2017 | 41.67 | 41.71 | 41.34 | 41.43 | 116,924 | -0.05(-0.11%) |
Oct 23, 2017 | 41.29 | 41.95 | 40.91 | 41.48 | 241,846 | +0.24(+0.57%) |
Oct 20, 2017 | 40.82 | 41.62 | 40.68 | 41.24 | 173,542 | +0.75(+1.86%) |
Oct 19, 2017 | 40.39 | 40.82 | 40.39 | 40.49 | 253,847 | -0.24(-0.58%) |
Oct 18, 2017 | 41.90 | 42.09 | 40.46 | 40.72 | 355,618 | -1.27(-3.03%) |
Oct 17, 2017 | 39.59 | 43.27 | 39.55 | 41.99 | 990,579 | -5.84(-12.20%) |
Oct 16, 2017 | 48.82 | 48.87 | 47.64 | 47.83 | 161,475 | -0.56(-1.17%) |
Oct 13, 2017 | 48.73 | 48.73 | 48.30 | 48.40 | 83,172 | -0.19(-0.39%) |
Oct 12, 2017 | 48.44 | 49.01 | 48.35 | 48.59 | 136,424 | +0.05(+0.10%) |
Oct 11, 2017 | 48.12 | 49.06 | 47.93 | 48.54 | 147,641 | +0.38(+0.78%) |
Oct 10, 2017 | 47.97 | 48.26 | 47.36 | 48.16 | 142,586 | +0.47(+0.99%) |
Oct 09, 2017 | 47.36 | 47.93 | 47.36 | 47.69 | 107,420 | +0.47(+1.00%) |
Oct 06, 2017 | 47.31 | 47.55 | 46.94 | 47.22 | 187,024 | -0.09(-0.20%) |
Oct 05, 2017 | 47.41 | 47.55 | 46.89 | 47.31 | 183,095 | +0.00(+0.00%) |
Oct 04, 2017 | 47.55 | 47.74 | 47.22 | 47.31 | 79,757 | -0.42(-0.89%) |
Oct 03, 2017 | 47.88 | 47.93 | 47.50 | 47.74 | 178,634 | +0.24(+0.50%) |