Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | +1.33(+3.03%) | |
Dec 28, 2017 | 44.90 | 45.75 | 43.84 | 43.92 | 87,985 | -1.11(-2.47%) |
Dec 27, 2017 | 45.18 | 46.12 | 44.66 | 45.03 | 70,508 | +0.10(+0.22%) |
Dec 26, 2017 | 45.15 | 45.55 | 44.72 | 44.93 | 54,651 | -0.29(-0.64%) |
Dec 22, 2017 | 44.64 | 45.90 | 44.64 | 45.22 | 83,624 | +0.31(+0.69%) |
Dec 21, 2017 | 44.52 | 46.18 | 44.16 | 44.91 | 67,130 | +0.27(+0.60%) |
Dec 20, 2017 | 47.70 | 47.70 | 44.22 | 44.64 | 84,156 | -3.16(-6.61%) |
Dec 19, 2017 | 48.06 | 49.99 | 46.98 | 47.80 | 124,053 | -0.22(-0.46%) |
Dec 18, 2017 | 44.76 | 48.72 | 44.00 | 48.02 | 207,666 | +3.63(+8.18%) |
Dec 15, 2017 | 42.69 | 44.84 | 41.39 | 44.39 | 297,493 | +1.78(+4.18%) |
Dec 14, 2017 | 42.28 | 43.48 | 41.28 | 42.61 | 106,571 | +0.34(+0.80%) |
Dec 13, 2017 | 41.75 | 43.36 | 40.75 | 42.27 | 106,438 | +0.41(+0.98%) |
Dec 12, 2017 | 44.22 | 44.74 | 41.35 | 41.86 | 251,268 | -2.13(-4.84%) |
Dec 11, 2017 | 44.57 | 45.49 | 43.36 | 43.99 | 98,311 | -0.29(-0.65%) |
Dec 08, 2017 | 42.97 | 45.05 | 42.56 | 44.28 | 202,731 | +1.39(+3.24%) |
Dec 07, 2017 | 43.66 | 43.96 | 41.67 | 42.89 | 253,706 | -1.21(-2.74%) |
Dec 06, 2017 | 43.73 | 44.68 | 42.73 | 44.10 | 136,342 | -0.02(-0.05%) |
Dec 05, 2017 | 44.82 | 45.66 | 43.69 | 44.12 | 83,586 | -0.66(-1.47%) |
Dec 04, 2017 | 48.46 | 48.46 | 43.72 | 44.78 | 160,661 | -3.37(-7.00%) |
Dec 01, 2017 | 49.37 | 50.48 | 46.91 | 48.15 | 218,611 | -1.76(-3.53%) |
Nov 30, 2017 | 46.39 | 52.37 | 46.35 | 49.91 | 818,008 | +3.86(+8.38%) |
Nov 29, 2017 | 45.00 | 46.27 | 43.40 | 46.05 | 184,375 | +1.32(+2.95%) |
Nov 28, 2017 | 42.28 | 44.88 | 41.37 | 44.73 | 279,637 | +2.89(+6.91%) |
Nov 27, 2017 | 43.31 | 44.44 | 41.42 | 41.84 | 229,836 | -1.28(-2.97%) |
Nov 24, 2017 | 39.79 | 45.52 | 39.07 | 43.12 | 168,279 | +3.66(+9.28%) |
Nov 22, 2017 | 37.86 | 39.55 | 36.68 | 39.46 | 102,471 | +1.58(+4.17%) |
Nov 21, 2017 | 38.32 | 39.14 | 37.39 | 37.88 | 82,316 | -0.14(-0.37%) |
Nov 20, 2017 | 35.95 | 38.25 | 34.53 | 38.02 | 133,053 | +2.48(+6.98%) |
Nov 17, 2017 | 34.75 | 36.90 | 34.75 | 35.54 | 100,902 | +0.59(+1.69%) |
Nov 16, 2017 | 33.33 | 35.87 | 33.33 | 34.95 | 82,324 | +1.82(+5.49%) |
Nov 15, 2017 | 33.03 | 33.54 | 32.58 | 33.13 | 61,334 | +0.07(+0.21%) |
Nov 14, 2017 | 33.15 | 33.91 | 32.76 | 33.06 | 65,690 | -0.28(-0.84%) |
Nov 13, 2017 | 33.69 | 34.20 | 32.81 | 33.34 | 64,508 | -0.46(-1.36%) |
Nov 10, 2017 | 34.93 | 35.62 | 33.39 | 33.80 | 233,171 | -1.35(-3.84%) |
Nov 09, 2017 | 34.90 | 35.91 | 34.26 | 35.15 | 103,745 | +0.00(+0.00%) |
Nov 08, 2017 | 32.88 | 35.20 | 31.98 | 35.15 | 143,977 | +2.73(+8.42%) |
Nov 07, 2017 | 31.78 | 32.55 | 31.21 | 32.42 | 123,642 | +0.65(+2.05%) |
Nov 06, 2017 | 30.24 | 32.44 | 29.65 | 31.77 | 149,227 | +1.52(+5.02%) |
Nov 03, 2017 | 30.02 | 31.00 | 29.14 | 30.25 | 142,723 | +0.39(+1.31%) |
Nov 02, 2017 | 27.25 | 31.29 | 27.00 | 29.86 | 811,660 | +1.28(+4.48%) |
Nov 01, 2017 | 29.64 | 29.90 | 28.34 | 28.58 | 47,886 | -0.93(-3.15%) |
Oct 31, 2017 | 29.28 | 30.04 | 29.06 | 29.51 | 46,227 | +0.40(+1.37%) |
Oct 30, 2017 | 31.10 | 31.68 | 29.01 | 29.11 | 54,078 | -1.92(-6.19%) |
Oct 27, 2017 | 31.00 | 31.34 | 30.62 | 31.03 | 63,320 | +0.06(+0.19%) |
Oct 26, 2017 | 30.55 | 31.11 | 29.82 | 30.97 | 41,708 | +0.41(+1.34%) |
Oct 25, 2017 | 29.60 | 30.62 | 29.60 | 30.56 | 60,381 | +0.82(+2.76%) |
Oct 24, 2017 | 30.22 | 30.46 | 29.18 | 29.74 | 78,891 | -0.64(-2.11%) |
Oct 23, 2017 | 31.20 | 31.31 | 30.19 | 30.38 | 71,524 | -0.86(-2.75%) |
Oct 20, 2017 | 31.17 | 31.65 | 30.68 | 31.24 | 72,585 | +0.35(+1.13%) |
Oct 19, 2017 | 31.16 | 31.38 | 30.65 | 30.89 | 60,352 | -0.32(-1.03%) |
Oct 18, 2017 | 31.47 | 31.86 | 30.52 | 31.21 | 64,213 | +0.01(+0.03%) |
Oct 17, 2017 | 31.81 | 32.74 | 30.78 | 31.20 | 218,898 | -0.82(-2.56%) |
Oct 16, 2017 | 33.70 | 33.87 | 32.01 | 32.02 | 137,396 | -1.48(-4.42%) |
Oct 13, 2017 | 34.61 | 34.61 | 33.14 | 33.50 | 68,825 | -0.84(-2.45%) |
Oct 12, 2017 | 34.60 | 34.80 | 34.21 | 34.34 | 51,561 | -0.25(-0.72%) |
Oct 11, 2017 | 35.00 | 35.46 | 34.38 | 34.59 | 44,637 | -0.48(-1.37%) |
Oct 10, 2017 | 35.45 | 35.62 | 34.49 | 35.07 | 92,065 | -0.11(-0.31%) |
Oct 09, 2017 | 35.25 | 36.23 | 34.90 | 35.18 | 62,684 | -0.13(-0.37%) |
Oct 06, 2017 | 35.10 | 36.31 | 34.08 | 35.31 | 64,953 | +0.26(+0.74%) |
Oct 05, 2017 | 34.78 | 35.48 | 34.23 | 35.05 | 60,692 | +0.28(+0.81%) |
Oct 04, 2017 | 35.23 | 35.75 | 34.65 | 34.77 | 48,285 | -0.40(-1.14%) |
Oct 03, 2017 | 34.47 | 35.81 | 34.10 | 35.17 | 82,455 | +0.70(+2.03%) |