Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.95 | 46.95 | 46.95 | 0 | +0.50(+1.08%) | |
Dec 28, 2017 | 45.80 | 46.45 | 45.60 | 46.45 | 151,698 | +0.70(+1.53%) |
Dec 27, 2017 | 45.95 | 46.35 | 45.45 | 45.75 | 238,212 | -0.20(-0.44%) |
Dec 26, 2017 | 44.20 | 46.10 | 44.20 | 45.95 | 167,002 | +1.85(+4.20%) |
Dec 22, 2017 | 44.05 | 44.25 | 43.50 | 44.10 | 284,469 | +0.10(+0.23%) |
Dec 21, 2017 | 44.95 | 45.00 | 43.88 | 44.00 | 271,892 | -0.80(-1.79%) |
Dec 20, 2017 | 45.90 | 45.90 | 44.75 | 44.80 | 269,081 | -0.50(-1.10%) |
Dec 19, 2017 | 46.00 | 46.60 | 45.20 | 45.30 | 319,932 | -0.70(-1.52%) |
Dec 18, 2017 | 43.45 | 47.75 | 43.33 | 46.00 | 778,145 | +3.05(+7.10%) |
Dec 15, 2017 | 42.00 | 43.05 | 41.92 | 42.95 | 410,518 | +1.00(+2.38%) |
Dec 14, 2017 | 41.50 | 42.00 | 41.25 | 41.95 | 159,633 | +0.50(+1.21%) |
Dec 13, 2017 | 40.10 | 41.55 | 40.10 | 41.45 | 191,559 | +1.35(+3.37%) |
Dec 12, 2017 | 39.80 | 41.00 | 39.65 | 40.10 | 313,216 | +0.30(+0.75%) |
Dec 11, 2017 | 40.35 | 40.45 | 39.80 | 39.80 | 198,503 | -0.30(-0.75%) |
Dec 08, 2017 | 40.50 | 40.80 | 40.00 | 40.10 | 204,974 | +0.00(+0.00%) |
Dec 07, 2017 | 40.05 | 40.45 | 39.90 | 175,129 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.50 | 40.85 | 39.90 | 39.90 | 200,242 | -0.65(-1.60%) |
Dec 05, 2017 | 39.60 | 41.00 | 39.30 | 40.55 | 355,400 | +1.20(+3.05%) |
Dec 04, 2017 | 39.80 | 40.10 | 39.10 | 39.35 | 312,554 | -0.20(-0.51%) |
Dec 01, 2017 | 40.25 | 40.25 | 39.50 | 39.55 | 392,876 | -0.90(-2.22%) |
Nov 30, 2017 | 40.35 | 40.50 | 40.00 | 40.45 | 190,218 | +0.35(+0.87%) |
Nov 29, 2017 | 40.15 | 40.55 | 39.75 | 40.10 | 204,216 | +0.00(+0.00%) |
Nov 28, 2017 | 40.40 | 40.52 | 39.90 | 40.10 | 378,657 | -0.30(-0.74%) |
Nov 27, 2017 | 40.40 | 40.85 | 40.35 | 40.40 | 247,120 | -0.10(-0.25%) |
Nov 24, 2017 | 40.30 | 40.55 | 40.20 | 40.50 | 124,593 | +0.20(+0.50%) |
Nov 22, 2017 | 40.60 | 40.95 | 40.30 | 40.30 | 346,020 | -0.40(-0.98%) |
Nov 21, 2017 | 40.20 | 40.90 | 40.00 | 40.70 | 534,021 | +0.70(+1.75%) |
Nov 20, 2017 | 39.50 | 40.10 | 39.10 | 40.00 | 409,131 | +0.35(+0.88%) |
Nov 17, 2017 | 39.05 | 39.70 | 38.98 | 39.65 | 358,073 | +0.50(+1.28%) |
Nov 16, 2017 | 37.85 | 39.25 | 37.85 | 39.15 | 579,594 | +1.50(+3.98%) |
Nov 15, 2017 | 37.25 | 38.10 | 36.77 | 37.65 | 513,252 | +0.15(+0.40%) |
Nov 14, 2017 | 37.15 | 37.60 | 37.15 | 37.50 | 335,828 | +0.20(+0.54%) |
Nov 13, 2017 | 37.40 | 37.45 | 37.00 | 37.30 | 370,241 | -0.10(-0.27%) |
Nov 10, 2017 | 36.80 | 37.50 | 36.75 | 37.40 | 277,522 | +0.50(+1.36%) |
Nov 09, 2017 | 36.90 | 37.30 | 36.70 | 36.90 | 460,527 | -0.05(-0.14%) |
Nov 08, 2017 | 36.80 | 37.05 | 36.65 | 36.95 | 315,989 | +0.10(+0.27%) |
Nov 07, 2017 | 36.55 | 37.35 | 36.45 | 36.85 | 517,982 | +0.10(+0.27%) |
Nov 06, 2017 | 35.45 | 36.90 | 35.30 | 36.75 | 346,480 | +1.45(+4.11%) |
Nov 03, 2017 | 35.00 | 36.00 | 34.73 | 35.30 | 2,633,711 | +0.35(+1.00%) |
Nov 02, 2017 | 35.20 | 36.50 | 34.10 | 34.95 | 746,617 | -1.35(-3.72%) |
Nov 01, 2017 | 36.60 | 36.60 | 36.20 | 36.30 | 411,357 | -0.15(-0.41%) |
Oct 31, 2017 | 35.45 | 36.45 | 35.30 | 36.45 | 396,630 | +1.10(+3.11%) |
Oct 30, 2017 | 35.40 | 35.70 | 35.10 | 35.35 | 375,853 | -0.20(-0.56%) |
Oct 27, 2017 | 35.40 | 35.75 | 35.10 | 35.55 | 442,330 | +0.25(+0.71%) |
Oct 26, 2017 | 34.85 | 35.35 | 34.65 | 35.30 | 421,421 | +0.60(+1.73%) |
Oct 25, 2017 | 33.90 | 34.70 | 33.60 | 34.70 | 656,923 | +0.85(+2.51%) |
Oct 24, 2017 | 33.60 | 33.95 | 33.50 | 33.85 | 306,103 | +0.25(+0.74%) |
Oct 23, 2017 | 33.40 | 33.75 | 33.35 | 33.60 | 189,182 | +0.35(+1.05%) |
Oct 20, 2017 | 33.05 | 33.30 | 32.90 | 33.25 | 150,710 | +0.40(+1.22%) |
Oct 19, 2017 | 32.45 | 32.85 | 32.25 | 32.85 | 240,247 | +0.15(+0.46%) |
Oct 18, 2017 | 32.50 | 32.90 | 32.30 | 32.70 | 240,715 | +0.30(+0.93%) |
Oct 17, 2017 | 32.60 | 32.65 | 32.25 | 32.40 | 301,737 | -0.15(-0.46%) |
Oct 16, 2017 | 33.10 | 33.35 | 32.55 | 32.55 | 184,308 | -0.45(-1.36%) |
Oct 13, 2017 | 32.95 | 33.05 | 32.65 | 33.00 | 224,234 | +0.15(+0.46%) |
Oct 12, 2017 | 32.90 | 33.00 | 32.50 | 32.85 | 190,346 | -0.25(-0.76%) |
Oct 11, 2017 | 33.70 | 33.75 | 33.10 | 33.10 | 270,850 | -0.65(-1.93%) |
Oct 10, 2017 | 33.70 | 33.90 | 33.60 | 33.75 | 224,580 | +0.15(+0.45%) |
Oct 09, 2017 | 33.80 | 34.00 | 33.45 | 33.60 | 224,797 | -0.30(-0.88%) |
Oct 06, 2017 | 33.70 | 33.92 | 33.50 | 33.90 | 270,772 | +0.20(+0.59%) |
Oct 05, 2017 | 33.45 | 33.75 | 33.40 | 33.70 | 209,762 | +0.25(+0.75%) |
Oct 04, 2017 | 32.75 | 33.50 | 32.70 | 33.45 | 214,130 | +0.65(+1.98%) |
Oct 03, 2017 | 32.55 | 32.90 | 32.40 | 32.80 | 324,505 | +0.35(+1.08%) |