Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.56 | 45.56 | 45.56 | 0 | -0.65(-1.40%) | |
Dec 28, 2017 | 46.48 | 46.55 | 45.35 | 46.21 | 11,999 | -0.26(-0.57%) |
Dec 27, 2017 | 45.14 | 46.96 | 44.98 | 46.47 | 48,198 | +1.27(+2.81%) |
Dec 26, 2017 | 46.51 | 47.03 | 45.16 | 45.20 | 26,652 | -1.42(-3.05%) |
Dec 22, 2017 | 47.19 | 47.19 | 46.47 | 46.62 | 10,680 | -0.50(-1.06%) |
Dec 21, 2017 | 47.24 | 47.83 | 46.94 | 47.12 | 16,725 | +0.24(+0.52%) |
Dec 20, 2017 | 47.12 | 47.58 | 46.38 | 46.87 | 30,991 | -0.10(-0.22%) |
Dec 19, 2017 | 47.29 | 47.29 | 46.10 | 46.98 | 22,857 | -0.18(-0.38%) |
Dec 18, 2017 | 48.19 | 48.45 | 46.45 | 47.16 | 28,655 | -1.03(-2.13%) |
Dec 15, 2017 | 45.84 | 48.66 | 45.84 | 48.18 | 82,959 | +2.39(+5.22%) |
Dec 14, 2017 | 46.81 | 47.76 | 45.67 | 45.79 | 28,732 | -1.01(-2.15%) |
Dec 13, 2017 | 47.20 | 48.29 | 45.90 | 46.80 | 42,387 | -0.44(-0.94%) |
Dec 12, 2017 | 44.33 | 47.50 | 44.33 | 47.24 | 59,540 | +3.00(+6.78%) |
Dec 11, 2017 | 44.07 | 45.51 | 43.63 | 44.24 | 22,203 | +0.41(+0.94%) |
Dec 08, 2017 | 44.49 | 45.72 | 43.60 | 43.83 | 15,594 | -0.57(-1.29%) |
Dec 07, 2017 | 43.72 | 45.79 | 43.72 | 44.40 | 22,065 | +0.51(+1.16%) |
Dec 06, 2017 | 44.68 | 44.96 | 43.59 | 43.89 | 25,943 | -0.33(-0.74%) |
Dec 05, 2017 | 44.23 | 44.65 | 43.96 | 44.22 | 21,538 | -0.52(-1.16%) |
Dec 04, 2017 | 44.83 | 45.66 | 44.42 | 44.74 | 54,807 | +0.18(+0.40%) |
Dec 01, 2017 | 45.05 | 45.25 | 43.29 | 44.56 | 31,803 | -0.38(-0.84%) |
Nov 30, 2017 | 46.27 | 47.19 | 44.43 | 44.94 | 86,350 | -1.33(-2.87%) |
Nov 29, 2017 | 46.90 | 45.81 | 46.26 | 18,604 | +0.45(+0.99%) | |
Nov 28, 2017 | 45.06 | 45.99 | 45.06 | 45.81 | 21,286 | +0.74(+1.65%) |
Nov 27, 2017 | 44.55 | 46.08 | 44.55 | 45.07 | 22,639 | -0.13(-0.29%) |
Nov 24, 2017 | 45.45 | 46.15 | 44.89 | 45.20 | 8,855 | -0.06(-0.12%) |
Nov 22, 2017 | 45.86 | 46.93 | 45.26 | 45.26 | 20,292 | -0.63(-1.37%) |
Nov 21, 2017 | 45.42 | 46.37 | 45.42 | 45.89 | 23,885 | +0.69(+1.52%) |
Nov 20, 2017 | 43.99 | 45.37 | 43.99 | 45.20 | 23,629 | +1.22(+2.78%) |
Nov 17, 2017 | 42.96 | 44.07 | 42.45 | 43.98 | 23,130 | +0.96(+2.23%) |
Nov 16, 2017 | 42.98 | 43.76 | 42.90 | 43.02 | 22,427 | +0.18(+0.42%) |
Nov 15, 2017 | 43.32 | 43.52 | 42.71 | 42.84 | 28,244 | -0.71(-1.64%) |
Nov 14, 2017 | 42.83 | 43.57 | 42.44 | 43.55 | 23,339 | +0.61(+1.42%) |
Nov 13, 2017 | 44.46 | 44.46 | 42.71 | 42.94 | 23,022 | -1.59(-3.57%) |
Nov 10, 2017 | 44.86 | 45.23 | 43.70 | 44.53 | 24,795 | -0.35(-0.78%) |
Nov 09, 2017 | 44.61 | 45.41 | 43.69 | 44.88 | 29,165 | +0.07(+0.15%) |
Nov 08, 2017 | 44.80 | 45.19 | 43.23 | 44.81 | 42,512 | -0.24(-0.54%) |
Nov 07, 2017 | 45.43 | 45.53 | 44.54 | 45.06 | 32,973 | -0.52(-1.14%) |
Nov 06, 2017 | 45.41 | 45.79 | 45.11 | 45.58 | 18,957 | +0.17(+0.37%) |
Nov 03, 2017 | 45.89 | 46.03 | 45.22 | 45.41 | 24,705 | -0.45(-0.98%) |
Nov 02, 2017 | 45.67 | 45.93 | 44.67 | 45.86 | 51,850 | +0.19(+0.41%) |
Nov 01, 2017 | 46.03 | 46.22 | 45.09 | 45.67 | 60,158 | -0.45(-0.98%) |
Oct 31, 2017 | 46.75 | 46.85 | 45.97 | 46.12 | 67,192 | -0.62(-1.33%) |
Oct 30, 2017 | 46.99 | 47.30 | 46.01 | 46.74 | 49,758 | -0.24(-0.52%) |
Oct 27, 2017 | 54.41 | 54.41 | 45.50 | 46.99 | 150,807 | -7.04(-13.04%) |
Oct 26, 2017 | 54.67 | 54.67 | 52.42 | 54.03 | 31,253 | -0.46(-0.84%) |
Oct 25, 2017 | 54.49 | 55.23 | 53.96 | 54.49 | 18,933 | -0.01(-0.02%) |
Oct 24, 2017 | 54.06 | 54.85 | 53.54 | 54.50 | 30,612 | +0.45(+0.83%) |
Oct 23, 2017 | 55.24 | 55.41 | 53.62 | 54.05 | 14,555 | -1.49(-2.69%) |
Oct 20, 2017 | 55.45 | 56.17 | 54.96 | 55.54 | 37,727 | +0.45(+0.82%) |
Oct 19, 2017 | 53.61 | 55.20 | 53.54 | 55.09 | 48,695 | +0.41(+0.76%) |
Oct 18, 2017 | 54.53 | 55.82 | 54.53 | 54.68 | 33,427 | +0.01(+0.02%) |
Oct 17, 2017 | 54.63 | 55.42 | 54.62 | 54.67 | 23,325 | -0.22(-0.39%) |
Oct 16, 2017 | 54.96 | 55.62 | 53.59 | 54.88 | 28,725 | -0.07(-0.12%) |
Oct 13, 2017 | 55.76 | 55.76 | 54.81 | 54.95 | 20,654 | -0.56(-1.02%) |
Oct 12, 2017 | 54.81 | 56.27 | 54.81 | 55.51 | 37,145 | +0.80(+1.46%) |
Oct 11, 2017 | 54.81 | 55.40 | 54.55 | 54.72 | 23,508 | +0.00(+0.00%) |
Oct 10, 2017 | 54.72 | 54.72 | 53.87 | 54.72 | 22,770 | +0.00(+0.00%) |
Oct 09, 2017 | 54.69 | 54.78 | 53.94 | 54.72 | 20,629 | +0.33(+0.60%) |
Oct 06, 2017 | 55.32 | 55.32 | 54.03 | 54.39 | 20,017 | -0.94(-1.70%) |
Oct 05, 2017 | 54.45 | 55.89 | 53.95 | 55.33 | 68,063 | +0.97(+1.78%) |
Oct 04, 2017 | 53.92 | 54.73 | 53.36 | 54.36 | 25,172 | +0.43(+0.80%) |
Oct 03, 2017 | 54.53 | 54.76 | 53.54 | 53.93 | 41,690 | -0.60(-1.10%) |