Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.10 | 42.10 | 42.10 | 0 | -0.50(-1.17%) | |
Dec 28, 2017 | 42.70 | 42.75 | 42.40 | 42.60 | 111,001 | -0.05(-0.12%) |
Dec 27, 2017 | 42.75 | 43.15 | 42.40 | 42.65 | 155,634 | -0.10(-0.23%) |
Dec 26, 2017 | 43.25 | 43.35 | 42.05 | 42.75 | 213,476 | -0.60(-1.38%) |
Dec 22, 2017 | 43.40 | 43.60 | 43.25 | 43.35 | 202,555 | +0.20(+0.46%) |
Dec 21, 2017 | 43.00 | 43.80 | 43.00 | 43.15 | 173,655 | +0.25(+0.58%) |
Dec 20, 2017 | 43.15 | 43.35 | 42.70 | 42.90 | 154,481 | -0.05(-0.12%) |
Dec 19, 2017 | 43.85 | 43.90 | 42.45 | 42.95 | 296,509 | -0.85(-1.94%) |
Dec 18, 2017 | 44.10 | 44.62 | 43.55 | 43.80 | 213,443 | +0.10(+0.23%) |
Dec 15, 2017 | 44.40 | 44.50 | 43.35 | 43.70 | 872,405 | -0.70(-1.58%) |
Dec 14, 2017 | 44.80 | 45.05 | 44.20 | 44.40 | 233,402 | -0.40(-0.89%) |
Dec 13, 2017 | 44.90 | 45.40 | 44.65 | 44.80 | 108,762 | -0.15(-0.33%) |
Dec 12, 2017 | 45.05 | 45.50 | 44.45 | 44.95 | 191,776 | +0.05(+0.11%) |
Dec 11, 2017 | 45.35 | 45.35 | 44.60 | 44.90 | 159,716 | -0.30(-0.66%) |
Dec 08, 2017 | 45.40 | 45.60 | 44.90 | 45.20 | 230,005 | +0.15(+0.33%) |
Dec 07, 2017 | 44.50 | 45.30 | 44.50 | 45.05 | 182,417 | +0.45(+1.01%) |
Dec 06, 2017 | 44.95 | 44.95 | 44.55 | 44.60 | 201,651 | -0.30(-0.67%) |
Dec 05, 2017 | 45.95 | 46.30 | 44.85 | 44.90 | 296,713 | -1.05(-2.29%) |
Dec 04, 2017 | 46.20 | 46.20 | 45.62 | 45.95 | 238,660 | +0.40(+0.88%) |
Dec 01, 2017 | 45.65 | 45.90 | 44.60 | 45.55 | 252,067 | -0.25(-0.55%) |
Nov 30, 2017 | 46.30 | 46.70 | 45.40 | 45.80 | 376,771 | -0.25(-0.54%) |
Nov 29, 2017 | 45.70 | 46.70 | 45.50 | 46.05 | 232,366 | +0.30(+0.66%) |
Nov 28, 2017 | 45.55 | 46.25 | 45.30 | 45.75 | 340,657 | +0.25(+0.55%) |
Nov 27, 2017 | 45.40 | 45.85 | 45.30 | 45.50 | 231,168 | +0.10(+0.22%) |
Nov 24, 2017 | 45.50 | 45.95 | 44.25 | 45.40 | 71,578 | +0.10(+0.22%) |
Nov 22, 2017 | 46.00 | 46.10 | 45.25 | 45.30 | 221,912 | -0.70(-1.52%) |
Nov 21, 2017 | 46.25 | 46.80 | 45.65 | 46.00 | 368,804 | +0.05(+0.11%) |
Nov 20, 2017 | 46.00 | 46.17 | 45.35 | 45.95 | 393,431 | -0.25(-0.54%) |
Nov 17, 2017 | 46.25 | 46.95 | 45.00 | 46.20 | 509,225 | -0.60(-1.28%) |
Nov 16, 2017 | 46.60 | 46.85 | 43.70 | 46.80 | 932,786 | -1.65(-3.41%) |
Nov 15, 2017 | 48.15 | 48.92 | 47.75 | 48.45 | 267,070 | -0.05(-0.10%) |
Nov 14, 2017 | 48.70 | 49.20 | 48.20 | 48.50 | 377,162 | -0.50(-1.02%) |
Nov 13, 2017 | 48.90 | 49.05 | 48.20 | 49.00 | 213,993 | +0.10(+0.20%) |
Nov 10, 2017 | 49.05 | 49.80 | 48.80 | 48.90 | 185,863 | -0.20(-0.41%) |
Nov 09, 2017 | 47.95 | 49.83 | 47.95 | 49.10 | 363,162 | +0.90(+1.87%) |
Nov 08, 2017 | 48.05 | 48.85 | 47.75 | 48.20 | 581,849 | +0.20(+0.42%) |
Nov 07, 2017 | 49.00 | 49.40 | 47.30 | 48.00 | 330,961 | -0.90(-1.84%) |
Nov 06, 2017 | 49.35 | 49.55 | 48.65 | 48.90 | 298,736 | -0.05(-0.10%) |
Nov 03, 2017 | 52.00 | 52.00 | 47.15 | 48.95 | 788,210 | +3.60(+7.94%) |
Nov 02, 2017 | 45.80 | 46.10 | 45.10 | 45.35 | 430,444 | -0.45(-0.98%) |
Nov 01, 2017 | 46.90 | 47.10 | 45.30 | 45.80 | 201,873 | -0.65(-1.40%) |
Oct 31, 2017 | 46.30 | 47.30 | 45.75 | 46.45 | 481,004 | +0.50(+1.09%) |
Oct 30, 2017 | 47.35 | 47.75 | 45.50 | 45.95 | 239,848 | -1.30(-2.75%) |
Oct 27, 2017 | 46.55 | 48.05 | 46.35 | 47.25 | 322,611 | +0.85(+1.83%) |
Oct 26, 2017 | 45.95 | 46.65 | 45.60 | 46.40 | 330,182 | +0.40(+0.87%) |
Oct 25, 2017 | 46.65 | 46.70 | 44.95 | 46.00 | 362,375 | -0.50(-1.08%) |
Oct 24, 2017 | 46.50 | 47.00 | 46.25 | 46.50 | 166,157 | +0.00(+0.00%) |
Oct 23, 2017 | 46.85 | 46.95 | 46.15 | 46.50 | 371,969 | -0.15(-0.32%) |
Oct 20, 2017 | 46.20 | 47.10 | 46.20 | 46.65 | 226,697 | +0.85(+1.86%) |
Oct 19, 2017 | 45.55 | 46.10 | 45.20 | 45.80 | 251,134 | -0.20(-0.43%) |
Oct 18, 2017 | 45.85 | 46.45 | 45.60 | 46.00 | 279,565 | +0.20(+0.44%) |
Oct 17, 2017 | 45.65 | 46.20 | 45.30 | 45.80 | 276,812 | +0.15(+0.33%) |
Oct 16, 2017 | 45.70 | 46.45 | 45.60 | 45.65 | 260,084 | -0.10(-0.22%) |
Oct 13, 2017 | 46.25 | 46.55 | 45.30 | 45.75 | 308,001 | -0.45(-0.97%) |
Oct 12, 2017 | 45.70 | 46.50 | 45.70 | 46.20 | 217,229 | +0.55(+1.20%) |
Oct 11, 2017 | 45.00 | 45.95 | 44.95 | 45.65 | 196,170 | +0.65(+1.44%) |
Oct 10, 2017 | 45.60 | 46.12 | 44.90 | 45.00 | 219,728 | -0.25(-0.55%) |
Oct 09, 2017 | 45.75 | 46.20 | 45.00 | 45.25 | 167,928 | -0.40(-0.88%) |
Oct 06, 2017 | 45.45 | 46.00 | 44.95 | 45.65 | 166,072 | +0.30(+0.66%) |
Oct 05, 2017 | 45.00 | 45.65 | 44.95 | 45.35 | 151,421 | +0.55(+1.23%) |
Oct 04, 2017 | 45.85 | 46.10 | 44.70 | 44.80 | 287,000 | -0.95(-2.08%) |
Oct 03, 2017 | 45.15 | 46.10 | 44.05 | 45.75 | 304,941 | +0.60(+1.33%) |