Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.46 | 47.46 | 47.46 | 0 | -0.92(-1.90%) | |
Dec 28, 2017 | 48.50 | 48.72 | 48.19 | 48.38 | 480,629 | -0.14(-0.30%) |
Dec 27, 2017 | 48.73 | 49.15 | 48.33 | 48.52 | 680,954 | -0.20(-0.41%) |
Dec 26, 2017 | 48.93 | 49.36 | 48.47 | 48.72 | 494,063 | -0.09(-0.18%) |
Dec 22, 2017 | 50.26 | 50.44 | 48.76 | 48.81 | 958,833 | -0.86(-1.74%) |
Dec 21, 2017 | 48.63 | 49.95 | 48.48 | 49.68 | 1,474,377 | +1.34(+2.78%) |
Dec 20, 2017 | 48.24 | 48.61 | 48.04 | 48.34 | 1,253,440 | +0.32(+0.68%) |
Dec 19, 2017 | 47.61 | 48.84 | 47.52 | 48.01 | 884,703 | +0.55(+1.16%) |
Dec 18, 2017 | 47.17 | 47.74 | 47.02 | 47.46 | 631,304 | +0.53(+1.13%) |
Dec 15, 2017 | 46.56 | 47.61 | 46.53 | 46.93 | 1,557,120 | +0.42(+0.91%) |
Dec 14, 2017 | 46.89 | 47.26 | 46.46 | 46.51 | 946,725 | -0.47(-1.00%) |
Dec 13, 2017 | 45.83 | 47.01 | 45.83 | 46.97 | 917,827 | +1.10(+2.40%) |
Dec 12, 2017 | 45.68 | 46.06 | 45.64 | 45.88 | 522,153 | +0.22(+0.47%) |
Dec 11, 2017 | 46.25 | 46.36 | 45.24 | 45.66 | 757,572 | -0.51(-1.11%) |
Dec 08, 2017 | 45.78 | 46.31 | 44.79 | 46.17 | 855,733 | +0.57(+1.24%) |
Dec 07, 2017 | 46.47 | 46.58 | 45.48 | 45.61 | 855,791 | -0.65(-1.40%) |
Dec 06, 2017 | 46.52 | 47.13 | 46.22 | 46.25 | 591,008 | -0.19(-0.41%) |
Dec 05, 2017 | 46.85 | 46.88 | 46.16 | 46.44 | 519,983 | -0.09(-0.19%) |
Dec 04, 2017 | 45.62 | 47.15 | 45.51 | 46.53 | 902,363 | +1.38(+3.06%) |
Dec 01, 2017 | 45.68 | 45.75 | 44.63 | 45.15 | 648,312 | -0.67(-1.47%) |
Nov 30, 2017 | 45.99 | 46.30 | 45.17 | 45.82 | 659,621 | -0.03(-0.06%) |
Nov 29, 2017 | 44.21 | 46.18 | 44.10 | 45.85 | 837,569 | +1.75(+3.97%) |
Nov 28, 2017 | 43.45 | 44.12 | 43.13 | 44.10 | 726,127 | +0.89(+2.06%) |
Nov 27, 2017 | 43.58 | 43.77 | 42.94 | 43.21 | 614,585 | -0.38(-0.86%) |
Nov 24, 2017 | 43.86 | 43.86 | 43.50 | 43.59 | 177,407 | -0.22(-0.49%) |
Nov 22, 2017 | 44.12 | 44.14 | 43.66 | 43.80 | 325,854 | -0.40(-0.91%) |
Nov 21, 2017 | 44.98 | 45.09 | 43.83 | 44.21 | 801,259 | -0.59(-1.32%) |
Nov 20, 2017 | 44.72 | 44.90 | 44.02 | 44.80 | 691,827 | +0.06(+0.14%) |
Nov 17, 2017 | 44.76 | 45.05 | 44.55 | 44.74 | 458,131 | -0.11(-0.24%) |
Nov 16, 2017 | 44.80 | 45.05 | 44.42 | 44.84 | 463,858 | +0.10(+0.22%) |
Nov 15, 2017 | 44.68 | 44.88 | 44.24 | 44.74 | 863,085 | -0.17(-0.38%) |
Nov 14, 2017 | 44.32 | 45.10 | 44.24 | 44.91 | 628,969 | +0.71(+1.60%) |
Nov 13, 2017 | 43.75 | 44.69 | 43.50 | 44.21 | 646,969 | +0.21(+0.47%) |
Nov 10, 2017 | 43.51 | 44.21 | 43.24 | 44.00 | 772,948 | +0.25(+0.57%) |
Nov 09, 2017 | 42.86 | 43.76 | 42.80 | 43.75 | 451,399 | +0.54(+1.25%) |
Nov 08, 2017 | 42.90 | 43.77 | 42.90 | 43.21 | 777,145 | +0.19(+0.44%) |
Nov 07, 2017 | 44.06 | 44.41 | 42.88 | 43.02 | 732,882 | -1.27(-2.86%) |
Nov 06, 2017 | 43.72 | 44.56 | 43.36 | 44.29 | 898,645 | +0.66(+1.52%) |
Nov 03, 2017 | 44.06 | 44.10 | 43.29 | 43.62 | 1,170,850 | -0.47(-1.06%) |
Nov 02, 2017 | 44.65 | 44.65 | 44.02 | 44.09 | 509,404 | -0.41(-0.93%) |
Nov 01, 2017 | 45.37 | 45.40 | 44.14 | 44.50 | 1,300,595 | -0.37(-0.82%) |
Oct 31, 2017 | 46.19 | 48.10 | 44.23 | 44.87 | 1,645,848 | -0.36(-0.79%) |
Oct 30, 2017 | 45.93 | 46.02 | 44.71 | 45.23 | 1,350,262 | -0.68(-1.49%) |
Oct 27, 2017 | 45.97 | 46.56 | 45.72 | 45.91 | 940,088 | +0.20(+0.43%) |
Oct 26, 2017 | 44.83 | 45.84 | 44.77 | 45.71 | 890,035 | +1.19(+2.68%) |
Oct 25, 2017 | 44.56 | 44.78 | 43.72 | 44.52 | 799,382 | -0.37(-0.82%) |
Oct 24, 2017 | 44.59 | 45.43 | 44.59 | 44.89 | 706,333 | +0.21(+0.46%) |
Oct 23, 2017 | 45.03 | 45.39 | 44.52 | 44.68 | 698,013 | -0.50(-1.11%) |
Oct 20, 2017 | 45.67 | 45.76 | 45.01 | 45.18 | 900,676 | -0.13(-0.28%) |
Oct 19, 2017 | 45.30 | 45.51 | 45.01 | 45.31 | 467,293 | -0.22(-0.49%) |
Oct 18, 2017 | 45.66 | 45.71 | 44.91 | 45.53 | 397,213 | -0.10(-0.22%) |
Oct 17, 2017 | 44.89 | 46.67 | 44.89 | 45.63 | 773,375 | +0.61(+1.36%) |
Oct 16, 2017 | 44.92 | 45.06 | 44.50 | 45.02 | 326,701 | +0.21(+0.46%) |
Oct 13, 2017 | 44.69 | 44.91 | 44.37 | 44.82 | 440,604 | +0.15(+0.34%) |
Oct 12, 2017 | 44.47 | 44.70 | 43.96 | 44.66 | 317,382 | -0.05(-0.12%) |
Oct 11, 2017 | 44.64 | 44.86 | 44.24 | 44.72 | 377,933 | +0.22(+0.50%) |
Oct 10, 2017 | 44.59 | 44.86 | 44.29 | 44.49 | 373,715 | +0.04(+0.10%) |
Oct 09, 2017 | 44.91 | 45.03 | 44.39 | 44.45 | 366,120 | -0.51(-1.14%) |
Oct 06, 2017 | 43.97 | 45.17 | 43.97 | 44.96 | 641,347 | +1.02(+2.33%) |
Oct 05, 2017 | 43.68 | 44.07 | 43.44 | 43.94 | 478,770 | +0.23(+0.53%) |
Oct 04, 2017 | 44.73 | 44.74 | 43.67 | 43.70 | 702,999 | -0.92(-2.05%) |
Oct 03, 2017 | 44.77 | 45.20 | 44.48 | 44.62 | 825,737 | +0.22(+0.51%) |