Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.13 | 46.13 | 46.13 | 0 | -0.29(-0.62%) | |
Dec 28, 2017 | 46.61 | 46.66 | 46.04 | 46.42 | 122,617 | +0.10(+0.21%) |
Dec 27, 2017 | 46.52 | 46.61 | 46.09 | 46.33 | 195,478 | +0.00(+0.00%) |
Dec 26, 2017 | 46.61 | 46.90 | 46.33 | 46.33 | 96,759 | -0.14(-0.31%) |
Dec 22, 2017 | 46.47 | 46.97 | 46.23 | 46.47 | 225,923 | +0.00(+0.00%) |
Dec 21, 2017 | 46.23 | 47.04 | 45.94 | 46.47 | 237,227 | +0.53(+1.15%) |
Dec 20, 2017 | 45.65 | 46.33 | 45.13 | 45.94 | 311,463 | +0.48(+1.05%) |
Dec 19, 2017 | 46.66 | 46.76 | 45.41 | 45.46 | 392,665 | -1.29(-2.77%) |
Dec 18, 2017 | 46.04 | 47.04 | 45.80 | 46.76 | 211,905 | +1.25(+2.74%) |
Dec 15, 2017 | 45.22 | 46.33 | 45.22 | 45.51 | 1,554,739 | +0.43(+0.96%) |
Dec 14, 2017 | 45.80 | 45.89 | 44.84 | 45.08 | 261,093 | -0.81(-1.77%) |
Dec 13, 2017 | 46.04 | 46.71 | 45.80 | 45.89 | 227,375 | -0.05(-0.10%) |
Dec 12, 2017 | 46.13 | 46.33 | 45.68 | 45.94 | 206,490 | -0.10(-0.21%) |
Dec 11, 2017 | 46.37 | 46.47 | 45.75 | 46.04 | 298,256 | -0.29(-0.62%) |
Dec 08, 2017 | 46.42 | 46.66 | 45.99 | 46.33 | 223,625 | +0.07(+0.16%) |
Dec 07, 2017 | 46.52 | 46.80 | 46.18 | 46.25 | 240,730 | -0.31(-0.67%) |
Dec 06, 2017 | 46.80 | 47.14 | 46.37 | 46.56 | 171,027 | -0.29(-0.61%) |
Dec 05, 2017 | 47.57 | 47.57 | 46.71 | 46.85 | 180,363 | -0.53(-1.11%) |
Dec 04, 2017 | 47.76 | 47.76 | 47.33 | 47.38 | 218,506 | +0.05(+0.10%) |
Dec 01, 2017 | 48.24 | 45.70 | 47.33 | 388,895 | -0.57(-1.20%) | |
Nov 30, 2017 | 48.24 | 48.29 | 47.62 | 47.91 | 272,526 | -0.14(-0.30%) |
Nov 29, 2017 | 47.91 | 48.77 | 47.62 | 48.05 | 248,618 | +0.00(+0.00%) |
Nov 28, 2017 | 46.62 | 48.15 | 46.33 | 48.05 | 230,883 | +1.63(+3.50%) |
Nov 27, 2017 | 48.43 | 48.43 | 46.38 | 46.42 | 426,017 | -2.06(-4.24%) |
Nov 24, 2017 | 47.48 | 48.53 | 47.33 | 48.48 | 164,759 | +1.00(+2.11%) |
Nov 22, 2017 | 47.76 | 47.95 | 47.19 | 47.48 | 139,973 | -0.33(-0.70%) |
Nov 21, 2017 | 46.71 | 47.91 | 46.23 | 47.81 | 358,684 | +1.39(+2.99%) |
Nov 20, 2017 | 45.90 | 46.47 | 45.23 | 46.42 | 233,936 | +0.57(+1.25%) |
Nov 17, 2017 | 45.32 | 45.95 | 45.23 | 45.85 | 250,060 | +0.19(+0.42%) |
Nov 16, 2017 | 45.32 | 46.81 | 45.18 | 45.66 | 224,530 | +0.48(+1.06%) |
Nov 15, 2017 | 45.56 | 45.85 | 45.18 | 45.18 | 229,664 | -0.77(-1.66%) |
Nov 14, 2017 | 46.71 | 46.85 | 45.56 | 45.95 | 305,742 | -1.10(-2.34%) |
Nov 13, 2017 | 46.33 | 47.19 | 46.09 | 47.05 | 315,024 | +0.67(+1.44%) |
Nov 10, 2017 | 45.32 | 46.52 | 45.15 | 46.38 | 512,044 | +0.91(+2.00%) |
Nov 09, 2017 | 46.85 | 47.95 | 44.94 | 45.47 | 449,287 | -0.96(-2.06%) |
Nov 08, 2017 | 46.42 | 46.71 | 46.14 | 46.42 | 233,293 | -0.14(-0.31%) |
Nov 07, 2017 | 46.42 | 47.00 | 46.28 | 46.57 | 271,237 | +0.19(+0.41%) |
Nov 06, 2017 | 46.57 | 46.71 | 46.33 | 46.38 | 232,625 | -0.10(-0.21%) |
Nov 03, 2017 | 46.85 | 46.90 | 46.19 | 46.47 | 240,974 | -0.33(-0.72%) |
Nov 02, 2017 | 46.52 | 46.85 | 46.35 | 46.81 | 262,557 | +0.10(+0.20%) |
Nov 01, 2017 | 47.14 | 47.28 | 46.28 | 46.71 | 223,758 | -0.38(-0.81%) |
Oct 31, 2017 | 46.66 | 47.48 | 46.57 | 47.09 | 330,875 | +0.67(+1.44%) |
Oct 30, 2017 | 47.43 | 47.72 | 46.28 | 46.42 | 323,138 | -1.39(-2.90%) |
Oct 27, 2017 | 47.62 | 47.81 | 47.14 | 47.81 | 196,739 | +0.14(+0.30%) |
Oct 26, 2017 | 47.62 | 47.76 | 47.28 | 47.67 | 225,693 | +0.24(+0.50%) |
Oct 25, 2017 | 47.57 | 47.57 | 46.66 | 47.43 | 290,901 | -0.05(-0.10%) |
Oct 24, 2017 | 46.33 | 47.81 | 46.33 | 47.48 | 408,818 | +1.34(+2.90%) |
Oct 23, 2017 | 46.38 | 46.47 | 45.95 | 46.14 | 186,356 | -0.24(-0.52%) |
Oct 20, 2017 | 46.95 | 46.95 | 46.23 | 46.38 | 255,492 | -0.24(-0.51%) |
Oct 19, 2017 | 45.47 | 46.62 | 45.28 | 46.62 | 285,895 | +1.05(+2.31%) |
Oct 18, 2017 | 46.04 | 46.09 | 45.52 | 45.56 | 249,711 | -0.24(-0.52%) |
Oct 17, 2017 | 45.80 | 46.12 | 45.56 | 45.80 | 183,433 | +0.14(+0.31%) |
Oct 16, 2017 | 45.75 | 45.85 | 45.42 | 45.66 | 258,253 | +0.00(+0.00%) |
Oct 13, 2017 | 45.99 | 46.09 | 45.32 | 45.66 | 241,063 | -0.14(-0.31%) |
Oct 12, 2017 | 46.23 | 46.66 | 45.75 | 45.80 | 280,036 | -0.29(-0.62%) |
Oct 11, 2017 | 45.95 | 46.38 | 45.95 | 46.09 | 310,894 | -0.10(-0.21%) |
Oct 10, 2017 | 46.28 | 46.42 | 46.04 | 46.19 | 210,093 | +0.19(+0.42%) |
Oct 09, 2017 | 45.99 | 46.28 | 45.61 | 45.99 | 162,803 | +0.00(+0.00%) |
Oct 06, 2017 | 45.80 | 46.14 | 45.66 | 45.99 | 261,803 | +0.19(+0.42%) |
Oct 05, 2017 | 45.75 | 46.19 | 45.40 | 45.80 | 438,504 | +0.24(+0.52%) |
Oct 04, 2017 | 45.61 | 45.71 | 45.04 | 45.56 | 187,326 | -0.10(-0.21%) |
Oct 03, 2017 | 45.28 | 45.75 | 44.89 | 45.66 | 298,473 | +0.57(+1.27%) |