Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.44 | 46.44 | 46.44 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 46.66 | 46.66 | 45.88 | 46.49 | 118,353 | +0.04(+0.09%) |
Dec 27, 2017 | 46.44 | 46.79 | 45.97 | 46.44 | 346,181 | +0.09(+0.19%) |
Dec 26, 2017 | 47.09 | 47.31 | 46.14 | 46.36 | 130,301 | -0.61(-1.29%) |
Dec 22, 2017 | 47.27 | 47.27 | 46.53 | 46.96 | 265,213 | -0.13(-0.28%) |
Dec 21, 2017 | 46.88 | 47.31 | 46.53 | 47.09 | 217,712 | +0.54(+1.15%) |
Dec 20, 2017 | 46.99 | 46.99 | 46.34 | 46.56 | 263,031 | -0.13(-0.28%) |
Dec 19, 2017 | 46.38 | 46.95 | 46.04 | 46.69 | 355,213 | +0.65(+1.41%) |
Dec 18, 2017 | 44.96 | 46.69 | 44.96 | 46.04 | 249,304 | +1.17(+2.60%) |
Dec 15, 2017 | 44.18 | 44.91 | 43.96 | 44.87 | 561,971 | +0.78(+1.76%) |
Dec 14, 2017 | 44.61 | 44.70 | 43.79 | 44.09 | 113,161 | -0.17(-0.39%) |
Dec 13, 2017 | 43.96 | 45.35 | 43.96 | 44.27 | 111,351 | +0.39(+0.89%) |
Dec 12, 2017 | 43.62 | 44.09 | 43.40 | 43.88 | 78,223 | +0.52(+1.20%) |
Dec 11, 2017 | 44.27 | 44.35 | 43.23 | 43.36 | 62,484 | -0.91(-2.05%) |
Dec 08, 2017 | 44.74 | 44.74 | 43.92 | 44.27 | 92,113 | -0.17(-0.39%) |
Dec 07, 2017 | 44.48 | 44.96 | 44.09 | 44.44 | 111,971 | -0.22(-0.48%) |
Dec 06, 2017 | 44.27 | 44.96 | 44.18 | 44.65 | 194,867 | +0.43(+0.98%) |
Dec 05, 2017 | 44.65 | 44.70 | 44.35 | 44.22 | 162,963 | -0.13(-0.29%) |
Dec 04, 2017 | 44.57 | 48.76 | 44.31 | 44.35 | 183,584 | +0.48(+1.08%) |
Dec 01, 2017 | 43.75 | 44.27 | 42.97 | 43.88 | 216,763 | +0.22(+0.49%) |
Nov 30, 2017 | 44.96 | 45.22 | 43.14 | 43.66 | 278,900 | -1.30(-2.88%) |
Nov 29, 2017 | 44.35 | 45.48 | 44.22 | 44.96 | 247,981 | +0.82(+1.86%) |
Nov 28, 2017 | 43.49 | 44.27 | 42.92 | 44.14 | 196,919 | +0.65(+1.49%) |
Nov 27, 2017 | 43.14 | 43.70 | 43.14 | 43.49 | 71,389 | +0.35(+0.80%) |
Nov 24, 2017 | 43.66 | 43.66 | 42.88 | 43.14 | 32,869 | -0.26(-0.60%) |
Nov 22, 2017 | 43.83 | 43.92 | 43.40 | 43.40 | 68,748 | -0.22(-0.50%) |
Nov 21, 2017 | 43.75 | 43.83 | 43.27 | 43.62 | 97,922 | +0.17(+0.40%) |
Nov 20, 2017 | 43.27 | 43.52 | 43.05 | 43.44 | 71,398 | +0.22(+0.50%) |
Nov 17, 2017 | 42.45 | 43.23 | 42.10 | 43.23 | 82,334 | +0.56(+1.32%) |
Nov 16, 2017 | 42.62 | 42.97 | 42.62 | 42.67 | 104,030 | +0.27(+0.63%) |
Nov 15, 2017 | 41.79 | 42.66 | 41.75 | 42.40 | 97,366 | +0.43(+1.03%) |
Nov 14, 2017 | 41.28 | 42.18 | 41.27 | 41.97 | 85,203 | +0.56(+1.35%) |
Nov 13, 2017 | 40.59 | 41.45 | 40.54 | 41.41 | 43,661 | +0.60(+1.48%) |
Nov 10, 2017 | 40.67 | 41.23 | 40.67 | 40.80 | 49,454 | +0.09(+0.21%) |
Nov 09, 2017 | 40.84 | 41.15 | 40.11 | 40.72 | 59,600 | -0.35(-0.84%) |
Nov 08, 2017 | 41.19 | 41.36 | 40.15 | 41.06 | 63,177 | -0.39(-0.94%) |
Nov 07, 2017 | 42.79 | 42.79 | 41.32 | 41.45 | 87,926 | -1.16(-2.73%) |
Nov 06, 2017 | 42.74 | 42.85 | 42.44 | 42.61 | 54,378 | -0.17(-0.40%) |
Nov 03, 2017 | 43.04 | 43.09 | 42.57 | 42.79 | 80,564 | -0.26(-0.60%) |
Nov 02, 2017 | 42.48 | 43.26 | 42.27 | 43.04 | 93,602 | +0.56(+1.32%) |
Nov 01, 2017 | 42.74 | 43.82 | 42.23 | 42.48 | 89,357 | +0.00(+0.00%) |
Oct 31, 2017 | 42.27 | 43.56 | 42.23 | 42.48 | 117,908 | -0.22(-0.50%) |
Oct 30, 2017 | 43.65 | 43.65 | 42.18 | 42.70 | 103,660 | -0.86(-1.98%) |
Oct 27, 2017 | 43.56 | 43.69 | 43.00 | 43.56 | 93,365 | +0.04(+0.10%) |
Oct 26, 2017 | 43.22 | 43.52 | 42.87 | 43.52 | 166,865 | +0.56(+1.31%) |
Oct 25, 2017 | 42.92 | 43.17 | 42.27 | 42.96 | 167,875 | +0.26(+0.61%) |
Oct 24, 2017 | 42.79 | 43.17 | 42.61 | 42.70 | 97,424 | +0.17(+0.41%) |
Oct 23, 2017 | 43.00 | 43.04 | 42.44 | 42.53 | 56,358 | -0.39(-0.90%) |
Oct 20, 2017 | 43.13 | 43.39 | 42.83 | 42.92 | 121,433 | -0.17(-0.40%) |
Oct 19, 2017 | 42.92 | 43.30 | 42.66 | 43.09 | 104,308 | +0.09(+0.20%) |
Oct 18, 2017 | 43.00 | 43.43 | 42.79 | 43.00 | 81,118 | +0.22(+0.50%) |
Oct 17, 2017 | 43.17 | 43.58 | 42.61 | 42.79 | 87,952 | -0.26(-0.60%) |
Oct 16, 2017 | 43.09 | 43.30 | 42.74 | 43.04 | 59,523 | +0.13(+0.30%) |
Oct 13, 2017 | 43.22 | 43.43 | 42.79 | 42.92 | 60,193 | -0.30(-0.70%) |
Oct 12, 2017 | 43.95 | 43.95 | 42.96 | 43.22 | 93,802 | -0.56(-1.28%) |
Oct 11, 2017 | 43.65 | 44.12 | 43.37 | 43.78 | 126,235 | +0.22(+0.50%) |
Oct 10, 2017 | 43.26 | 43.56 | 43.00 | 43.56 | 78,395 | +0.65(+1.51%) |
Oct 09, 2017 | 43.43 | 43.52 | 42.70 | 42.92 | 160,285 | -0.39(-0.90%) |
Oct 06, 2017 | 43.22 | 43.61 | 42.96 | 43.30 | 123,138 | +0.26(+0.60%) |
Oct 05, 2017 | 42.92 | 43.43 | 42.87 | 43.04 | 105,567 | +0.39(+0.91%) |
Oct 04, 2017 | 43.26 | 43.61 | 42.57 | 42.66 | 95,471 | -0.60(-1.40%) |
Oct 03, 2017 | 43.43 | 43.43 | 42.66 | 43.26 | 121,472 | +0.04(+0.10%) |