Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.41 | 47.41 | 47.41 | 0 | +0.11(+0.24%) | |
Dec 28, 2017 | 47.08 | 47.39 | 47.00 | 47.30 | 62,613 | -0.15(-0.32%) |
Dec 27, 2017 | 47.54 | 47.67 | 46.89 | 47.45 | 200,708 | -0.45(-0.94%) |
Dec 26, 2017 | 46.77 | 48.06 | 46.77 | 47.90 | 125,133 | +1.47(+3.18%) |
Dec 22, 2017 | 45.46 | 46.71 | 45.40 | 46.43 | 203,227 | +1.60(+3.56%) |
Dec 21, 2017 | 44.49 | 45.14 | 44.43 | 44.83 | 84,080 | -0.14(-0.31%) |
Dec 20, 2017 | 44.70 | 45.36 | 44.43 | 44.97 | 215,223 | -0.30(-0.66%) |
Dec 19, 2017 | 46.02 | 46.06 | 44.71 | 45.27 | 115,388 | -1.45(-3.09%) |
Dec 18, 2017 | 46.40 | 47.00 | 46.08 | 46.72 | 75,070 | +0.17(+0.36%) |
Dec 15, 2017 | 46.90 | 46.96 | 46.10 | 46.55 | 53,366 | -0.23(-0.50%) |
Dec 14, 2017 | 46.90 | 47.53 | 46.58 | 46.78 | 128,444 | -0.45(-0.95%) |
Dec 13, 2017 | 46.34 | 47.62 | 46.04 | 47.23 | 70,895 | +0.97(+2.09%) |
Dec 12, 2017 | 47.21 | 47.24 | 46.13 | 46.26 | 103,827 | -0.36(-0.78%) |
Dec 11, 2017 | 44.91 | 46.92 | 44.91 | 46.63 | 232,871 | +2.49(+5.65%) |
Dec 08, 2017 | 44.06 | 44.35 | 43.24 | 44.13 | 187,637 | +0.37(+0.85%) |
Dec 07, 2017 | 43.46 | 44.00 | 43.33 | 43.76 | 63,812 | -0.22(-0.51%) |
Dec 06, 2017 | 44.90 | 44.90 | 43.74 | 43.98 | 54,432 | -1.09(-2.41%) |
Dec 05, 2017 | 45.12 | 45.56 | 44.69 | 45.07 | 34,447 | -0.15(-0.33%) |
Dec 04, 2017 | 45.38 | 45.81 | 44.82 | 45.22 | 276,820 | +1.53(+3.51%) |
Dec 01, 2017 | 45.24 | 45.47 | 42.29 | 43.69 | 350,768 | -1.25(-2.77%) |
Nov 30, 2017 | 46.10 | 46.10 | 44.89 | 44.93 | 156,684 | -0.86(-1.89%) |
Nov 29, 2017 | 47.70 | 47.70 | 45.38 | 45.80 | 138,264 | -3.18(-6.49%) |
Nov 28, 2017 | 48.80 | 49.19 | 48.36 | 48.98 | 55,059 | +0.72(+1.48%) |
Nov 27, 2017 | 49.50 | 49.50 | 48.17 | 48.26 | 80,031 | -1.77(-3.53%) |
Nov 24, 2017 | 50.39 | 50.44 | 49.49 | 50.03 | 44,248 | -0.18(-0.35%) |
Nov 22, 2017 | 49.29 | 50.43 | 49.13 | 50.21 | 120,621 | +2.21(+4.61%) |
Nov 21, 2017 | 47.31 | 48.36 | 47.31 | 47.99 | 238,198 | +2.09(+4.56%) |
Nov 20, 2017 | 45.36 | 46.37 | 45.36 | 45.90 | 116,918 | -0.72(-1.54%) |
Nov 17, 2017 | 45.57 | 46.87 | 45.27 | 46.62 | 72,955 | +1.69(+3.77%) |
Nov 16, 2017 | 44.30 | 45.08 | 43.98 | 44.92 | 110,319 | +1.21(+2.77%) |
Nov 15, 2017 | 45.10 | 45.10 | 43.34 | 43.71 | 295,558 | -2.22(-4.84%) |
Nov 14, 2017 | 47.55 | 47.57 | 45.69 | 45.94 | 267,523 | -2.58(-5.31%) |
Nov 13, 2017 | 48.59 | 48.80 | 48.01 | 48.51 | 73,750 | -0.51(-1.04%) |
Nov 10, 2017 | 49.47 | 49.75 | 48.89 | 49.02 | 54,314 | -0.78(-1.57%) |
Nov 09, 2017 | 49.37 | 50.07 | 48.82 | 49.81 | 85,706 | +0.16(+0.32%) |
Nov 08, 2017 | 49.77 | 50.49 | 49.03 | 49.65 | 149,947 | +1.22(+2.52%) |
Nov 07, 2017 | 49.46 | 49.95 | 48.24 | 48.43 | 145,995 | +0.05(+0.10%) |
Nov 06, 2017 | 45.81 | 48.56 | 45.45 | 48.38 | 124,965 | +2.85(+6.27%) |
Nov 03, 2017 | 46.49 | 46.49 | 44.73 | 45.53 | 57,488 | -1.32(-2.82%) |
Nov 02, 2017 | 46.23 | 46.89 | 45.74 | 46.85 | 81,230 | +0.14(+0.30%) |
Nov 01, 2017 | 47.50 | 47.93 | 46.33 | 46.71 | 97,202 | +0.85(+1.85%) |
Oct 31, 2017 | 45.96 | 46.21 | 45.48 | 45.86 | 73,421 | -1.16(-2.47%) |
Oct 30, 2017 | 47.49 | 47.91 | 46.75 | 47.03 | 56,759 | +0.51(+1.10%) |
Oct 27, 2017 | 44.68 | 46.67 | 44.26 | 46.51 | 96,822 | +1.13(+2.48%) |
Oct 26, 2017 | 45.57 | 45.84 | 45.34 | 45.39 | 69,939 | +0.03(+0.06%) |
Oct 25, 2017 | 46.98 | 47.14 | 44.96 | 45.36 | 93,230 | -1.77(-3.75%) |
Oct 24, 2017 | 46.90 | 47.61 | 46.57 | 47.13 | 41,317 | +0.27(+0.58%) |
Oct 23, 2017 | 47.38 | 47.38 | 46.77 | 46.86 | 66,472 | -1.00(-2.08%) |
Oct 20, 2017 | 47.63 | 47.96 | 47.24 | 47.85 | 115,836 | -0.36(-0.75%) |
Oct 19, 2017 | 48.51 | 48.62 | 47.97 | 48.22 | 71,000 | -1.61(-3.23%) |
Oct 18, 2017 | 50.06 | 50.51 | 49.61 | 49.82 | 89,642 | +0.25(+0.51%) |
Oct 17, 2017 | 49.85 | 49.92 | 49.03 | 49.57 | 68,103 | -1.05(-2.08%) |
Oct 16, 2017 | 51.09 | 51.23 | 50.50 | 50.62 | 119,386 | -0.04(-0.07%) |
Oct 13, 2017 | 50.32 | 50.84 | 50.22 | 50.66 | 175,282 | +1.65(+3.36%) |
Oct 12, 2017 | 49.02 | 49.58 | 48.94 | 49.02 | 46,142 | -0.88(-1.77%) |
Oct 11, 2017 | 49.14 | 49.90 | 49.00 | 49.90 | 83,064 | +1.26(+2.60%) |
Oct 10, 2017 | 48.39 | 48.65 | 47.99 | 48.63 | 62,965 | +0.88(+1.85%) |
Oct 09, 2017 | 47.70 | 48.04 | 47.37 | 47.75 | 64,627 | -0.21(-0.45%) |
Oct 06, 2017 | 48.82 | 48.82 | 47.77 | 47.96 | 106,484 | -1.13(-2.29%) |
Oct 05, 2017 | 48.49 | 49.83 | 48.49 | 49.09 | 190,562 | +0.33(+0.69%) |
Oct 04, 2017 | 48.75 | 49.09 | 48.45 | 48.76 | 69,106 | +0.46(+0.94%) |
Oct 03, 2017 | 47.63 | 48.41 | 47.63 | 48.30 | 57,820 | +0.70(+1.47%) |