Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.20 | 46.20 | 46.20 | 0 | -0.40(-0.86%) | |
Dec 28, 2017 | 46.98 | 47.15 | 46.26 | 46.60 | 1,087,273 | -0.29(-0.62%) |
Dec 27, 2017 | 46.69 | 46.93 | 46.57 | 46.90 | 1,163,004 | +0.24(+0.52%) |
Dec 26, 2017 | 46.94 | 47.02 | 46.47 | 46.65 | 1,175,022 | -0.37(-0.78%) |
Dec 22, 2017 | 46.93 | 47.18 | 46.91 | 47.02 | 1,222,159 | +0.08(+0.16%) |
Dec 21, 2017 | 47.68 | 47.75 | 46.88 | 46.95 | 2,825,573 | -0.69(-1.46%) |
Dec 20, 2017 | 48.79 | 48.81 | 47.51 | 47.64 | 2,247,843 | -0.73(-1.50%) |
Dec 19, 2017 | 48.20 | 48.55 | 48.00 | 48.37 | 3,692,745 | +0.15(+0.31%) |
Dec 18, 2017 | 48.24 | 48.55 | 47.97 | 48.22 | 2,560,406 | +0.38(+0.80%) |
Dec 15, 2017 | 47.85 | 48.33 | 47.82 | 47.83 | 6,079,668 | -0.08(-0.17%) |
Dec 14, 2017 | 48.35 | 48.58 | 47.82 | 47.92 | 2,889,498 | -0.34(-0.71%) |
Dec 13, 2017 | 48.40 | 48.71 | 48.20 | 48.26 | 3,560,987 | -0.02(-0.03%) |
Dec 12, 2017 | 49.13 | 48.24 | 48.27 | 3,169,620 | -0.65(-1.33%) | |
Dec 11, 2017 | 48.52 | 49.27 | 48.44 | 48.93 | 3,441,104 | +0.27(+0.55%) |
Dec 08, 2017 | 48.36 | 48.97 | 48.00 | 48.66 | 4,117,755 | +0.61(+1.27%) |
Dec 07, 2017 | 47.78 | 48.29 | 47.37 | 48.05 | 3,478,964 | +0.27(+0.56%) |
Dec 06, 2017 | 46.89 | 47.84 | 46.70 | 47.78 | 3,794,890 | +0.89(+1.91%) |
Dec 05, 2017 | 46.75 | 47.24 | 46.46 | 46.89 | 3,139,179 | +0.18(+0.38%) |
Dec 04, 2017 | 47.37 | 48.00 | 46.70 | 46.71 | 5,138,451 | -0.40(-0.85%) |
Dec 01, 2017 | 46.43 | 47.20 | 46.21 | 47.11 | 4,886,227 | -0.08(-0.18%) |
Nov 30, 2017 | 47.43 | 48.23 | 47.19 | 47.20 | 5,302,573 | +0.23(+0.50%) |
Nov 29, 2017 | 47.33 | 47.76 | 46.84 | 46.96 | 3,151,374 | -0.48(-1.00%) |
Nov 28, 2017 | 46.90 | 47.53 | 46.84 | 47.44 | 3,014,173 | +0.48(+1.01%) |
Nov 27, 2017 | 46.77 | 47.04 | 46.11 | 46.96 | 3,494,795 | -0.15(-0.32%) |
Nov 24, 2017 | 46.86 | 47.23 | 46.77 | 47.11 | 1,836,134 | +0.30(+0.64%) |
Nov 22, 2017 | 45.94 | 46.86 | 45.68 | 46.81 | 3,288,758 | +0.81(+1.76%) |
Nov 21, 2017 | 45.56 | 46.35 | 45.47 | 46.00 | 4,144,969 | +0.29(+0.64%) |
Nov 20, 2017 | 43.85 | 45.78 | 43.81 | 45.71 | 5,237,122 | +1.49(+3.36%) |
Nov 17, 2017 | 44.29 | 45.70 | 43.85 | 44.22 | 6,782,125 | -0.13(-0.30%) |
Nov 16, 2017 | 42.94 | 45.01 | 42.85 | 44.36 | 15,405,661 | +6.09(+15.91%) |
Nov 15, 2017 | 37.96 | 38.49 | 37.78 | 38.27 | 5,203,289 | +0.17(+0.44%) |
Nov 14, 2017 | 38.38 | 38.54 | 38.08 | 38.10 | 2,698,182 | -0.32(-0.83%) |
Nov 13, 2017 | 38.59 | 38.94 | 38.36 | 38.42 | 2,788,152 | -0.28(-0.73%) |
Nov 10, 2017 | 38.58 | 39.00 | 38.50 | 38.70 | 1,974,671 | +0.03(+0.09%) |
Nov 09, 2017 | 38.54 | 39.42 | 38.36 | 38.67 | 4,341,209 | +0.81(+2.14%) |
Nov 08, 2017 | 37.28 | 38.00 | 37.15 | 37.86 | 1,876,502 | +0.57(+1.52%) |
Nov 07, 2017 | 37.58 | 37.64 | 37.09 | 37.29 | 2,323,370 | -0.29(-0.78%) |
Nov 06, 2017 | 36.81 | 37.68 | 36.77 | 37.58 | 3,042,745 | +0.63(+1.72%) |
Nov 03, 2017 | 37.07 | 37.15 | 36.67 | 36.95 | 2,463,763 | -0.01(-0.02%) |
Nov 02, 2017 | 37.21 | 37.25 | 36.70 | 36.96 | 2,528,912 | -0.23(-0.63%) |
Nov 01, 2017 | 37.37 | 37.50 | 37.08 | 37.19 | 2,323,498 | +0.09(+0.25%) |
Oct 31, 2017 | 36.51 | 37.23 | 36.38 | 37.10 | 2,976,015 | +0.75(+2.07%) |
Oct 30, 2017 | 36.53 | 36.71 | 36.11 | 36.35 | 2,470,158 | -0.41(-1.11%) |
Oct 27, 2017 | 37.18 | 37.18 | 36.63 | 36.76 | 2,239,107 | -0.34(-0.92%) |
Oct 26, 2017 | 36.68 | 37.31 | 36.60 | 37.10 | 2,196,456 | +0.59(+1.62%) |
Oct 25, 2017 | 37.30 | 37.30 | 36.47 | 36.51 | 4,128,884 | -0.93(-2.48%) |
Oct 24, 2017 | 37.33 | 37.61 | 37.29 | 37.43 | 3,000,880 | +0.07(+0.18%) |
Oct 23, 2017 | 37.52 | 37.70 | 37.31 | 37.37 | 3,256,423 | +0.15(+0.40%) |
Oct 20, 2017 | 37.23 | 37.61 | 37.07 | 37.22 | 3,064,786 | +0.25(+0.68%) |
Oct 19, 2017 | 37.06 | 37.17 | 36.67 | 36.97 | 2,941,056 | -0.30(-0.81%) |
Oct 18, 2017 | 37.02 | 37.28 | 36.82 | 37.27 | 3,142,806 | +0.45(+1.23%) |
Oct 17, 2017 | 36.16 | 36.84 | 36.16 | 36.82 | 2,118,220 | +0.30(+0.82%) |
Oct 16, 2017 | 36.61 | 36.70 | 36.46 | 36.52 | 1,736,072 | +0.08(+0.21%) |
Oct 13, 2017 | 36.46 | 36.92 | 36.43 | 36.44 | 2,222,752 | +0.18(+0.48%) |
Oct 12, 2017 | 36.23 | 36.40 | 35.91 | 36.26 | 4,158,966 | -0.08(-0.21%) |
Oct 11, 2017 | 36.36 | 36.70 | 36.16 | 36.34 | 2,009,605 | -0.13(-0.34%) |
Oct 10, 2017 | 37.05 | 37.18 | 36.39 | 36.47 | 4,706,891 | -0.59(-1.60%) |
Oct 09, 2017 | 37.10 | 37.43 | 36.96 | 37.06 | 2,442,190 | -0.05(-0.14%) |
Oct 06, 2017 | 37.03 | 37.28 | 36.79 | 37.11 | 2,257,024 | -0.10(-0.27%) |
Oct 05, 2017 | 36.98 | 37.22 | 36.89 | 37.21 | 3,907,769 | +0.24(+0.66%) |
Oct 04, 2017 | 36.74 | 37.03 | 36.73 | 36.97 | 3,459,166 | +0.06(+0.16%) |
Oct 03, 2017 | 36.64 | 37.02 | 36.38 | 36.91 | 3,495,788 | +0.32(+0.89%) |