Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.38 | 46.38 | 46.38 | 0 | -0.59(-1.26%) | |
Dec 28, 2017 | 47.87 | 47.92 | 46.85 | 46.97 | 234,461 | -0.62(-1.30%) |
Dec 27, 2017 | 48.16 | 48.54 | 47.50 | 47.59 | 198,427 | -0.72(-1.49%) |
Dec 26, 2017 | 47.93 | 48.77 | 47.42 | 48.31 | 249,982 | +0.28(+0.58%) |
Dec 22, 2017 | 47.87 | 48.42 | 46.20 | 48.03 | 354,934 | +0.08(+0.17%) |
Dec 21, 2017 | 47.89 | 49.06 | 46.98 | 47.95 | 405,686 | -0.01(-0.02%) |
Dec 20, 2017 | 47.09 | 48.22 | 47.03 | 47.96 | 485,899 | +1.35(+2.90%) |
Dec 19, 2017 | 43.65 | 47.47 | 43.65 | 46.61 | 814,762 | +3.07(+7.05%) |
Dec 18, 2017 | 45.00 | 45.64 | 43.14 | 43.54 | 420,612 | -1.14(-2.55%) |
Dec 15, 2017 | 44.29 | 45.62 | 43.97 | 44.68 | 757,089 | +0.66(+1.50%) |
Dec 14, 2017 | 45.30 | 45.85 | 43.85 | 44.02 | 313,607 | -1.17(-2.59%) |
Dec 13, 2017 | 44.45 | 45.43 | 43.61 | 45.19 | 339,139 | +0.68(+1.53%) |
Dec 12, 2017 | 45.53 | 45.64 | 43.38 | 44.51 | 515,433 | -0.73(-1.61%) |
Dec 11, 2017 | 46.11 | 46.69 | 45.26 | 45.24 | 405,813 | -0.33(-0.72%) |
Dec 08, 2017 | 46.78 | 47.51 | 45.30 | 45.57 | 496,223 | -0.60(-1.30%) |
Dec 07, 2017 | 48.59 | 48.66 | 46.10 | 46.17 | 558,879 | -2.61(-5.35%) |
Dec 06, 2017 | 49.88 | 50.93 | 47.83 | 48.78 | 534,010 | -1.18(-2.36%) |
Dec 05, 2017 | 51.91 | 53.05 | 49.31 | 49.96 | 1,220,099 | -1.80(-3.48%) |
Dec 04, 2017 | 53.00 | 54.30 | 51.14 | 51.76 | 979,569 | +0.06(+0.12%) |
Dec 01, 2017 | 50.06 | 52.11 | 49.57 | 51.70 | 646,045 | +1.21(+2.40%) |
Nov 30, 2017 | 48.00 | 50.88 | 47.01 | 50.49 | 537,026 | +2.73(+5.72%) |
Nov 29, 2017 | 46.76 | 48.15 | 46.46 | 47.76 | 496,164 | +1.23(+2.64%) |
Nov 28, 2017 | 47.65 | 47.65 | 45.95 | 46.53 | 424,150 | -0.92(-1.94%) |
Nov 27, 2017 | 49.02 | 49.60 | 47.24 | 47.45 | 298,211 | -1.46(-2.99%) |
Nov 24, 2017 | 49.27 | 49.47 | 48.32 | 48.91 | 145,319 | -0.03(-0.06%) |
Nov 22, 2017 | 48.55 | 49.88 | 48.36 | 48.94 | 266,732 | +0.81(+1.68%) |
Nov 21, 2017 | 48.14 | 49.14 | 47.62 | 48.13 | 427,080 | +0.29(+0.61%) |
Nov 20, 2017 | 48.11 | 48.26 | 47.11 | 47.84 | 223,109 | -0.27(-0.56%) |
Nov 17, 2017 | 47.90 | 49.27 | 46.35 | 48.11 | 549,091 | -0.11(-0.23%) |
Nov 16, 2017 | 47.50 | 49.00 | 47.01 | 48.22 | 495,510 | +0.90(+1.90%) |
Nov 15, 2017 | 44.90 | 47.98 | 44.03 | 47.32 | 741,051 | +1.77(+3.89%) |
Nov 14, 2017 | 48.24 | 48.85 | 44.02 | 45.55 | 555,577 | -3.12(-6.41%) |
Nov 13, 2017 | 47.24 | 48.77 | 47.01 | 48.67 | 318,090 | +1.26(+2.66%) |
Nov 10, 2017 | 46.35 | 48.46 | 46.01 | 47.41 | 485,042 | +1.15(+2.49%) |
Nov 09, 2017 | 44.93 | 46.67 | 44.80 | 46.26 | 325,749 | +0.97(+2.14%) |
Nov 08, 2017 | 45.11 | 45.72 | 44.45 | 45.29 | 394,104 | -0.19(-0.42%) |
Nov 07, 2017 | 47.55 | 47.55 | 44.72 | 45.48 | 506,290 | -1.73(-3.66%) |
Nov 06, 2017 | 49.08 | 49.75 | 46.90 | 47.21 | 399,713 | -2.32(-4.68%) |
Nov 03, 2017 | 47.47 | 51.06 | 47.47 | 49.53 | 769,020 | +1.28(+2.65%) |
Nov 02, 2017 | 49.04 | 47.27 | 48.25 | 417,416 | +0.26(+0.54%) | |
Nov 01, 2017 | 47.00 | 48.90 | 46.83 | 47.99 | 771,294 | +1.90(+4.12%) |
Oct 31, 2017 | 45.67 | 46.70 | 44.66 | 46.09 | 477,892 | +0.90(+1.99%) |
Oct 30, 2017 | 46.03 | 46.56 | 44.56 | 45.19 | 400,946 | -1.33(-2.86%) |
Oct 27, 2017 | 45.93 | 46.54 | 44.75 | 46.52 | 619,118 | +0.62(+1.35%) |
Oct 26, 2017 | 47.55 | 48.13 | 45.04 | 45.90 | 633,940 | -1.76(-3.69%) |
Oct 25, 2017 | 49.61 | 49.88 | 47.55 | 47.66 | 391,497 | -2.02(-4.07%) |
Oct 24, 2017 | 50.41 | 50.62 | 48.52 | 49.68 | 441,607 | -0.72(-1.43%) |
Oct 23, 2017 | 52.08 | 52.17 | 50.36 | 50.40 | 248,152 | -1.11(-2.15%) |
Oct 20, 2017 | 52.02 | 52.09 | 50.36 | 51.51 | 774,851 | +0.00(+0.00%) |
Oct 19, 2017 | 52.63 | 52.67 | 50.63 | 51.51 | 345,435 | -0.92(-1.75%) |
Oct 18, 2017 | 53.75 | 53.86 | 52.28 | 52.43 | 283,204 | -1.03(-1.93%) |
Oct 17, 2017 | 54.33 | 54.96 | 53.34 | 53.46 | 351,139 | -1.06(-1.94%) |
Oct 16, 2017 | 54.25 | 55.17 | 53.73 | 54.52 | 208,243 | +0.57(+1.06%) |
Oct 13, 2017 | 54.18 | 54.31 | 53.32 | 53.95 | 293,304 | -0.51(-0.94%) |
Oct 12, 2017 | 54.89 | 55.45 | 54.06 | 54.46 | 285,971 | -0.44(-0.80%) |
Oct 11, 2017 | 54.11 | 55.38 | 53.51 | 54.90 | 332,797 | +0.89(+1.65%) |
Oct 10, 2017 | 54.20 | 54.53 | 53.54 | 54.01 | 297,525 | +0.20(+0.37%) |
Oct 09, 2017 | 54.60 | 55.34 | 53.57 | 53.81 | 144,107 | -0.50(-0.92%) |
Oct 06, 2017 | 55.68 | 56.24 | 53.67 | 54.31 | 345,607 | -1.50(-2.69%) |
Oct 05, 2017 | 56.58 | 57.40 | 55.38 | 55.81 | 233,264 | -0.78(-1.38%) |
Oct 04, 2017 | 56.44 | 57.49 | 55.44 | 56.59 | 168,277 | -0.17(-0.30%) |
Oct 03, 2017 | 58.00 | 58.00 | 55.14 | 56.76 | 433,337 | -0.56(-0.98%) |