Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.60 | 42.60 | 42.60 | 0 | -1.35(-3.07%) | |
Dec 28, 2017 | 43.20 | 43.95 | 42.75 | 43.95 | 65,454 | +0.75(+1.74%) |
Dec 27, 2017 | 43.65 | 44.25 | 42.75 | 43.20 | 55,843 | -0.60(-1.37%) |
Dec 26, 2017 | 42.15 | 43.95 | 42.15 | 43.80 | 52,089 | +1.20(+2.82%) |
Dec 22, 2017 | 43.50 | 43.65 | 41.85 | 42.60 | 74,157 | -1.20(-2.74%) |
Dec 21, 2017 | 43.50 | 43.95 | 43.20 | 43.80 | 64,435 | +0.30(+0.69%) |
Dec 20, 2017 | 43.95 | 43.95 | 41.70 | 43.50 | 97,469 | -0.45(-1.02%) |
Dec 19, 2017 | 43.95 | 45.15 | 43.80 | 43.95 | 85,058 | -0.30(-0.68%) |
Dec 18, 2017 | 44.85 | 45.00 | 43.35 | 44.25 | 65,469 | -0.30(-0.67%) |
Dec 15, 2017 | 43.80 | 44.85 | 43.58 | 44.55 | 123,714 | +0.75(+1.71%) |
Dec 14, 2017 | 44.70 | 45.30 | 43.05 | 43.80 | 75,766 | -0.90(-2.01%) |
Dec 13, 2017 | 43.80 | 45.75 | 43.80 | 44.70 | 113,070 | +0.60(+1.36%) |
Dec 12, 2017 | 44.85 | 45.30 | 43.88 | 44.10 | 57,539 | -0.45(-1.01%) |
Dec 11, 2017 | 45.60 | 46.35 | 44.55 | 44.55 | 72,856 | -0.90(-1.98%) |
Dec 08, 2017 | 44.70 | 45.45 | 44.55 | 45.45 | 112,910 | +1.50(+3.41%) |
Dec 07, 2017 | 42.90 | 45.00 | 42.60 | 43.95 | 78,314 | +1.05(+2.45%) |
Dec 06, 2017 | 43.50 | 43.95 | 42.15 | 42.90 | 54,879 | -0.60(-1.38%) |
Dec 05, 2017 | 43.35 | 44.25 | 43.20 | 43.50 | 43,617 | +0.00(+0.00%) |
Dec 04, 2017 | 43.65 | 44.92 | 43.05 | 43.50 | 82,765 | -0.15(-0.34%) |
Dec 01, 2017 | 45.15 | 45.45 | 43.80 | 43.65 | 95,668 | -1.35(-3.00%) |
Nov 30, 2017 | 45.00 | 45.67 | 44.55 | 45.00 | 63,822 | +0.45(+1.01%) |
Nov 29, 2017 | 43.80 | 45.00 | 43.80 | 44.55 | 61,337 | +0.60(+1.37%) |
Nov 28, 2017 | 43.80 | 44.70 | 43.42 | 43.95 | 50,991 | -0.15(-0.34%) |
Nov 27, 2017 | 43.35 | 44.70 | 43.35 | 44.10 | 60,950 | +0.60(+1.38%) |
Nov 24, 2017 | 43.65 | 44.25 | 43.20 | 43.50 | 24,386 | +0.15(+0.35%) |
Nov 22, 2017 | 42.00 | 43.80 | 41.92 | 43.35 | 62,409 | +1.05(+2.48%) |
Nov 21, 2017 | 42.90 | 43.50 | 41.92 | 42.30 | 48,962 | -0.60(-1.40%) |
Nov 20, 2017 | 43.35 | 43.65 | 42.31 | 42.90 | 50,276 | -0.75(-1.72%) |
Nov 17, 2017 | 42.60 | 45.00 | 42.60 | 43.65 | 117,464 | +0.90(+2.11%) |
Nov 16, 2017 | 42.15 | 43.05 | 41.55 | 42.75 | 43,392 | +1.05(+2.52%) |
Nov 15, 2017 | 41.55 | 42.45 | 40.80 | 41.70 | 68,372 | +0.15(+0.36%) |
Nov 14, 2017 | 41.10 | 41.85 | 39.90 | 41.55 | 65,835 | +0.45(+1.09%) |
Nov 13, 2017 | 40.80 | 41.55 | 39.60 | 41.10 | 75,360 | +0.15(+0.37%) |
Nov 10, 2017 | 40.35 | 41.40 | 40.06 | 40.95 | 70,059 | +0.00(+0.00%) |
Nov 09, 2017 | 41.25 | 41.55 | 39.60 | 40.95 | 107,712 | -0.30(-0.73%) |
Nov 08, 2017 | 39.75 | 41.85 | 39.30 | 41.25 | 103,049 | +1.95(+4.96%) |
Nov 07, 2017 | 36.75 | 42.00 | 36.00 | 39.30 | 180,513 | +3.60(+10.08%) |
Nov 06, 2017 | 37.50 | 37.95 | 35.25 | 35.70 | 114,613 | -1.65(-4.42%) |
Nov 03, 2017 | 36.75 | 37.35 | 35.40 | 37.35 | 88,485 | +0.60(+1.63%) |
Nov 02, 2017 | 35.25 | 36.90 | 34.65 | 36.75 | 74,519 | +1.50(+4.26%) |
Nov 01, 2017 | 36.90 | 37.12 | 35.10 | 35.25 | 88,692 | -1.35(-3.69%) |
Oct 31, 2017 | 38.10 | 38.70 | 36.30 | 36.60 | 76,590 | -1.35(-3.56%) |
Oct 30, 2017 | 36.45 | 38.25 | 36.15 | 37.95 | 81,486 | +1.65(+4.55%) |
Oct 27, 2017 | 35.85 | 37.05 | 34.95 | 36.30 | 99,502 | +0.45(+1.26%) |
Oct 26, 2017 | 37.35 | 37.41 | 35.25 | 35.85 | 107,164 | -1.95(-5.16%) |
Oct 25, 2017 | 38.85 | 39.15 | 36.60 | 37.80 | 112,612 | -1.35(-3.45%) |
Oct 24, 2017 | 41.70 | 41.70 | 38.85 | 39.15 | 109,527 | -2.70(-6.45%) |
Oct 23, 2017 | 44.10 | 44.10 | 40.20 | 41.85 | 128,065 | -1.95(-4.45%) |
Oct 20, 2017 | 45.00 | 45.00 | 43.20 | 43.80 | 47,702 | -0.75(-1.68%) |
Oct 19, 2017 | 44.10 | 44.70 | 43.05 | 44.55 | 72,740 | +0.15(+0.34%) |
Oct 18, 2017 | 45.60 | 45.75 | 43.80 | 44.40 | 63,691 | -0.60(-1.33%) |
Oct 17, 2017 | 46.50 | 46.50 | 44.55 | 45.00 | 69,942 | -1.05(-2.28%) |
Oct 16, 2017 | 46.50 | 47.70 | 45.30 | 46.05 | 68,883 | +0.00(+0.00%) |
Oct 13, 2017 | 46.95 | 47.10 | 45.45 | 46.05 | 77,403 | -0.45(-0.97%) |
Oct 12, 2017 | 46.95 | 46.95 | 45.90 | 46.50 | 52,508 | -0.30(-0.64%) |
Oct 11, 2017 | 46.80 | 46.89 | 45.60 | 46.80 | 53,052 | -0.15(-0.32%) |
Oct 10, 2017 | 47.85 | 48.00 | 45.75 | 46.95 | 89,325 | -0.52(-1.11%) |
Oct 09, 2017 | 47.40 | 48.90 | 47.33 | 47.48 | 92,888 | +0.08(+0.16%) |
Oct 06, 2017 | 47.40 | 48.75 | 46.80 | 47.40 | 79,871 | +0.15(+0.32%) |
Oct 05, 2017 | 47.40 | 48.30 | 46.80 | 47.25 | 89,196 | +0.00(+0.00%) |
Oct 04, 2017 | 45.30 | 48.75 | 44.55 | 47.25 | 223,253 | +2.10(+4.65%) |
Oct 03, 2017 | 42.90 | 45.75 | 42.90 | 45.15 | 292,640 | +0.90(+2.03%) |