Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.60 | 46.60 | 46.60 | 0 | -0.34(-0.72%) | |
Dec 28, 2017 | 46.74 | 47.03 | 46.60 | 46.94 | 44,007 | +0.19(+0.41%) |
Dec 27, 2017 | 46.89 | 47.08 | 46.50 | 46.74 | 91,861 | -0.14(-0.31%) |
Dec 26, 2017 | 46.50 | 46.98 | 46.50 | 46.89 | 41,316 | +0.53(+1.14%) |
Dec 22, 2017 | 46.94 | 46.94 | 46.07 | 46.36 | 130,663 | -0.62(-1.33%) |
Dec 21, 2017 | 46.74 | 47.22 | 46.60 | 46.98 | 166,484 | +0.24(+0.51%) |
Dec 20, 2017 | 46.94 | 47.22 | 46.55 | 46.74 | 278,454 | +0.00(+0.00%) |
Dec 19, 2017 | 47.03 | 47.08 | 46.17 | 46.74 | 155,296 | -0.24(-0.51%) |
Dec 18, 2017 | 46.84 | 47.37 | 46.70 | 46.98 | 164,768 | +0.58(+1.24%) |
Dec 15, 2017 | 46.65 | 46.65 | 45.83 | 46.41 | 321,672 | +0.14(+0.31%) |
Dec 14, 2017 | 46.31 | 46.60 | 45.88 | 46.26 | 102,368 | -0.05(-0.10%) |
Dec 13, 2017 | 45.64 | 46.55 | 45.50 | 46.31 | 75,059 | +0.53(+1.15%) |
Dec 12, 2017 | 46.07 | 45.64 | 45.78 | 70,531 | +0.14(+0.32%) | |
Dec 11, 2017 | 45.50 | 45.88 | 45.26 | 45.64 | 85,859 | +0.29(+0.63%) |
Dec 08, 2017 | 45.74 | 45.98 | 45.21 | 45.35 | 69,357 | +0.00(+0.00%) |
Dec 07, 2017 | 45.78 | 46.55 | 45.21 | 56,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 46.41 | 46.93 | 45.78 | 45.83 | 62,540 | -0.77(-1.65%) |
Dec 05, 2017 | 46.89 | 47.51 | 46.02 | 46.60 | 147,604 | -0.38(-0.82%) |
Dec 04, 2017 | 47.46 | 47.46 | 46.70 | 46.98 | 99,510 | +0.05(+0.10%) |
Dec 01, 2017 | 47.08 | 47.13 | 46.41 | 46.94 | 93,715 | +0.05(+0.10%) |
Nov 30, 2017 | 47.89 | 47.89 | 46.79 | 46.89 | 152,026 | -0.91(-1.91%) |
Nov 29, 2017 | 47.99 | 48.33 | 47.41 | 47.80 | 94,293 | -0.19(-0.40%) |
Nov 28, 2017 | 47.65 | 48.23 | 47.13 | 47.99 | 85,193 | +0.43(+0.91%) |
Nov 27, 2017 | 48.28 | 48.28 | 47.51 | 47.56 | 49,144 | -0.82(-1.68%) |
Nov 24, 2017 | 47.51 | 48.52 | 47.08 | 48.37 | 46,589 | +0.96(+2.02%) |
Nov 22, 2017 | 47.85 | 47.99 | 47.32 | 47.41 | 68,076 | -0.14(-0.30%) |
Nov 21, 2017 | 47.70 | 48.04 | 47.27 | 47.56 | 131,295 | +0.00(+0.00%) |
Nov 20, 2017 | 47.61 | 47.85 | 46.65 | 47.56 | 101,440 | -0.05(-0.10%) |
Nov 17, 2017 | 47.41 | 47.65 | 47.22 | 47.61 | 116,727 | -0.14(-0.30%) |
Nov 16, 2017 | 47.75 | 48.09 | 47.56 | 47.75 | 123,499 | +0.34(+0.71%) |
Nov 15, 2017 | 48.04 | 48.37 | 47.32 | 47.41 | 116,534 | -1.01(-2.08%) |
Nov 14, 2017 | 48.18 | 48.95 | 47.84 | 48.42 | 75,706 | +0.00(+0.00%) |
Nov 13, 2017 | 49.00 | 49.62 | 48.13 | 48.42 | 88,543 | -1.01(-2.04%) |
Nov 10, 2017 | 48.66 | 49.66 | 48.42 | 49.43 | 106,015 | +0.86(+1.78%) |
Nov 09, 2017 | 47.94 | 48.95 | 47.32 | 48.57 | 145,154 | -0.14(-0.30%) |
Nov 08, 2017 | 47.89 | 49.00 | 47.51 | 48.71 | 123,230 | +0.43(+0.89%) |
Nov 07, 2017 | 47.89 | 48.61 | 47.27 | 48.28 | 123,030 | +0.24(+0.50%) |
Nov 06, 2017 | 47.75 | 48.28 | 47.37 | 48.04 | 96,684 | +0.24(+0.50%) |
Nov 03, 2017 | 47.99 | 48.06 | 47.18 | 47.80 | 102,444 | +0.00(+0.00%) |
Nov 02, 2017 | 46.46 | 48.28 | 46.46 | 47.80 | 151,190 | -0.53(-1.09%) |
Nov 01, 2017 | 49.86 | 49.86 | 47.94 | 48.33 | 149,696 | -0.81(-1.66%) |
Oct 31, 2017 | 49.09 | 49.62 | 48.56 | 49.14 | 169,829 | +0.43(+0.88%) |
Oct 30, 2017 | 47.99 | 48.76 | 46.60 | 48.71 | 169,556 | +0.72(+1.50%) |
Oct 27, 2017 | 45.12 | 49.38 | 45.12 | 47.99 | 261,005 | +2.78(+6.14%) |
Oct 26, 2017 | 44.02 | 45.60 | 42.68 | 45.22 | 159,068 | +4.16(+10.14%) |
Oct 25, 2017 | 41.53 | 41.53 | 40.72 | 41.05 | 48,275 | -0.57(-1.38%) |
Oct 24, 2017 | 41.10 | 42.06 | 40.86 | 41.63 | 87,276 | +0.77(+1.87%) |
Oct 23, 2017 | 41.00 | 41.05 | 40.38 | 40.86 | 42,454 | -0.05(-0.12%) |
Oct 20, 2017 | 41.20 | 41.24 | 40.77 | 40.91 | 72,187 | +0.05(+0.12%) |
Oct 19, 2017 | 40.33 | 40.91 | 40.29 | 40.86 | 47,454 | -0.10(-0.23%) |
Oct 18, 2017 | 40.86 | 41.05 | 40.53 | 40.96 | 141,029 | +0.14(+0.35%) |
Oct 17, 2017 | 41.15 | 41.24 | 40.53 | 40.81 | 42,340 | -0.33(-0.81%) |
Oct 16, 2017 | 41.10 | 41.58 | 40.96 | 41.15 | 57,104 | +0.24(+0.58%) |
Oct 13, 2017 | 41.87 | 41.87 | 40.77 | 40.91 | 79,269 | -0.10(-0.23%) |
Oct 12, 2017 | 41.53 | 41.53 | 40.96 | 41.00 | 58,336 | -0.14(-0.35%) |
Oct 11, 2017 | 41.29 | 41.29 | 40.93 | 41.15 | 68,147 | +0.00(+0.00%) |
Oct 10, 2017 | 41.39 | 41.53 | 41.00 | 41.15 | 66,177 | -0.10(-0.23%) |
Oct 09, 2017 | 42.06 | 42.06 | 41.15 | 41.24 | 92,325 | -0.43(-1.03%) |
Oct 06, 2017 | 41.34 | 41.77 | 41.29 | 41.67 | 71,748 | +0.10(+0.23%) |
Oct 05, 2017 | 42.01 | 42.25 | 41.44 | 41.58 | 67,391 | -0.19(-0.46%) |
Oct 04, 2017 | 42.25 | 42.87 | 41.63 | 41.77 | 131,165 | -0.33(-0.80%) |
Oct 03, 2017 | 42.11 | 42.20 | 41.53 | 42.11 | 162,823 | +0.10(+0.23%) |