Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.99 | 45.99 | 45.99 | 0 | +0.54(+1.18%) | |
Dec 28, 2017 | 45.05 | 45.93 | 44.79 | 45.46 | 82,294 | +0.60(+1.35%) |
Dec 27, 2017 | 45.93 | 46.19 | 44.65 | 44.85 | 58,822 | -0.94(-2.05%) |
Dec 26, 2017 | 45.59 | 47.13 | 45.59 | 45.79 | 65,935 | +0.27(+0.59%) |
Dec 22, 2017 | 49.68 | 49.68 | 45.39 | 45.52 | 198,735 | -4.43(-8.86%) |
Dec 21, 2017 | 48.41 | 50.55 | 48.41 | 49.95 | 135,122 | +1.81(+3.76%) |
Dec 20, 2017 | 47.20 | 48.21 | 46.86 | 48.14 | 71,576 | +1.14(+2.43%) |
Dec 19, 2017 | 46.73 | 47.20 | 46.26 | 47.00 | 166,010 | +0.27(+0.57%) |
Dec 18, 2017 | 47.00 | 47.37 | 46.19 | 46.73 | 207,610 | +0.27(+0.58%) |
Dec 15, 2017 | 47.07 | 47.53 | 46.13 | 46.46 | 278,062 | -0.47(-1.00%) |
Dec 14, 2017 | 46.53 | 47.27 | 46.39 | 46.93 | 167,913 | +0.54(+1.16%) |
Dec 13, 2017 | 45.99 | 46.93 | 45.79 | 46.39 | 160,389 | +0.47(+1.02%) |
Dec 12, 2017 | 46.06 | 46.66 | 45.79 | 45.93 | 77,303 | +0.20(+0.44%) |
Dec 11, 2017 | 44.45 | 45.79 | 44.45 | 45.72 | 109,325 | +1.34(+3.02%) |
Dec 08, 2017 | 45.72 | 45.72 | 43.04 | 44.38 | 72,175 | -1.07(-2.36%) |
Dec 07, 2017 | 44.12 | 46.53 | 43.78 | 45.46 | 108,107 | +1.54(+3.51%) |
Dec 06, 2017 | 43.71 | 44.25 | 43.58 | 43.91 | 70,302 | +0.00(+0.00%) |
Dec 05, 2017 | 45.12 | 43.71 | 43.91 | 87,241 | -0.40(-0.91%) | |
Dec 04, 2017 | 42.64 | 45.12 | 42.17 | 44.32 | 133,465 | +2.15(+5.09%) |
Dec 01, 2017 | 41.90 | 43.38 | 41.13 | 42.17 | 74,111 | +0.27(+0.64%) |
Nov 30, 2017 | 43.24 | 43.91 | 41.17 | 41.90 | 92,547 | -1.27(-2.95%) |
Nov 29, 2017 | 42.04 | 43.75 | 41.97 | 43.18 | 126,130 | +1.14(+2.71%) |
Nov 28, 2017 | 40.70 | 42.10 | 40.16 | 42.04 | 156,841 | +1.61(+3.98%) |
Nov 27, 2017 | 40.23 | 41.43 | 40.03 | 40.43 | 83,584 | +0.20(+0.50%) |
Nov 24, 2017 | 39.42 | 40.36 | 39.15 | 40.23 | 53,972 | +1.01(+2.56%) |
Nov 22, 2017 | 38.42 | 40.16 | 38.42 | 39.22 | 171,238 | +1.01(+2.63%) |
Nov 21, 2017 | 38.55 | 38.68 | 37.81 | 38.22 | 95,688 | -0.20(-0.52%) |
Nov 20, 2017 | 38.82 | 38.89 | 37.88 | 38.42 | 109,877 | -0.47(-1.21%) |
Nov 17, 2017 | 38.82 | 39.93 | 38.75 | 38.89 | 73,476 | +0.07(+0.17%) |
Nov 16, 2017 | 38.35 | 39.42 | 38.22 | 38.82 | 72,509 | +0.54(+1.40%) |
Nov 15, 2017 | 37.88 | 39.02 | 37.01 | 38.28 | 94,245 | +0.00(+0.00%) |
Nov 14, 2017 | 36.54 | 38.41 | 36.44 | 38.28 | 167,366 | +1.55(+4.22%) |
Nov 13, 2017 | 36.35 | 37.12 | 35.51 | 36.73 | 130,919 | +0.52(+1.43%) |
Nov 10, 2017 | 36.99 | 37.60 | 36.09 | 36.22 | 108,707 | -0.65(-1.75%) |
Nov 09, 2017 | 36.15 | 37.60 | 35.70 | 36.86 | 123,679 | +0.52(+1.42%) |
Nov 08, 2017 | 36.86 | 37.44 | 34.60 | 36.35 | 250,780 | -1.42(-3.76%) |
Nov 07, 2017 | 43.90 | 44.87 | 37.12 | 37.77 | 471,463 | -7.23(-16.07%) |
Nov 06, 2017 | 43.00 | 45.32 | 42.61 | 45.00 | 89,218 | +1.81(+4.19%) |
Nov 03, 2017 | 43.25 | 43.45 | 42.48 | 43.19 | 91,903 | -0.06(-0.15%) |
Nov 02, 2017 | 43.12 | 43.83 | 42.80 | 43.25 | 65,413 | -0.06(-0.15%) |
Nov 01, 2017 | 43.83 | 44.61 | 42.93 | 43.32 | 53,369 | -0.13(-0.30%) |
Oct 31, 2017 | 43.71 | 43.83 | 42.96 | 43.45 | 90,351 | +0.00(+0.00%) |
Oct 30, 2017 | 44.42 | 44.87 | 43.00 | 43.45 | 83,602 | -1.03(-2.32%) |
Oct 27, 2017 | 45.06 | 45.58 | 43.80 | 44.48 | 57,393 | -0.52(-1.15%) |
Oct 26, 2017 | 44.61 | 45.71 | 44.61 | 45.00 | 56,446 | +0.32(+0.72%) |
Oct 25, 2017 | 44.74 | 45.58 | 44.22 | 44.67 | 57,084 | -0.32(-0.72%) |
Oct 24, 2017 | 45.38 | 45.64 | 44.67 | 45.00 | 79,411 | -0.45(-0.99%) |
Oct 23, 2017 | 45.38 | 46.29 | 45.19 | 45.45 | 64,265 | -0.06(-0.14%) |
Oct 20, 2017 | 46.48 | 46.55 | 45.45 | 45.51 | 47,379 | -0.52(-1.12%) |
Oct 19, 2017 | 44.54 | 46.22 | 44.54 | 46.03 | 243,867 | +1.29(+2.89%) |
Oct 18, 2017 | 44.67 | 45.45 | 44.29 | 44.74 | 51,199 | +0.39(+0.87%) |
Oct 17, 2017 | 44.93 | 45.64 | 44.16 | 44.35 | 59,750 | -0.71(-1.58%) |
Oct 16, 2017 | 45.19 | 45.77 | 44.77 | 45.06 | 65,909 | -0.32(-0.71%) |
Oct 13, 2017 | 45.25 | 45.90 | 44.93 | 45.38 | 86,789 | +0.13(+0.29%) |
Oct 12, 2017 | 43.96 | 45.38 | 42.87 | 45.25 | 121,676 | +1.10(+2.49%) |
Oct 11, 2017 | 44.93 | 45.13 | 43.71 | 44.16 | 80,556 | -0.58(-1.30%) |
Oct 10, 2017 | 45.19 | 45.77 | 44.48 | 44.74 | 88,236 | -0.45(-1.00%) |
Oct 09, 2017 | 47.58 | 47.58 | 44.93 | 45.19 | 117,366 | -2.45(-5.15%) |
Oct 06, 2017 | 48.35 | 48.35 | 47.13 | 47.64 | 68,105 | -0.84(-1.73%) |
Oct 05, 2017 | 48.48 | 48.74 | 47.64 | 48.48 | 65,795 | +0.32(+0.67%) |
Oct 04, 2017 | 47.58 | 48.45 | 47.22 | 48.16 | 107,701 | +0.58(+1.22%) |
Oct 03, 2017 | 46.80 | 47.64 | 46.42 | 47.58 | 119,749 | +0.97(+2.08%) |