Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.21 | 46.21 | 46.21 | 0 | -0.36(-0.78%) | |
Dec 28, 2017 | 46.48 | 46.84 | 46.34 | 46.57 | 104,355 | +0.18(+0.39%) |
Dec 27, 2017 | 46.57 | 46.57 | 45.96 | 46.39 | 72,247 | +0.05(+0.10%) |
Dec 26, 2017 | 46.53 | 46.62 | 46.07 | 46.34 | 79,169 | -0.14(-0.29%) |
Dec 22, 2017 | 46.25 | 46.62 | 45.94 | 46.48 | 135,208 | +0.32(+0.69%) |
Dec 21, 2017 | 46.07 | 46.34 | 45.69 | 46.16 | 122,972 | +0.36(+0.79%) |
Dec 20, 2017 | 45.44 | 46.30 | 45.44 | 45.80 | 132,971 | +0.50(+1.10%) |
Dec 19, 2017 | 44.99 | 45.89 | 44.67 | 45.30 | 201,402 | +0.54(+1.21%) |
Dec 18, 2017 | 45.08 | 45.62 | 44.45 | 44.76 | 144,226 | +0.00(+0.00%) |
Dec 15, 2017 | 43.72 | 45.08 | 43.65 | 44.76 | 567,783 | +1.18(+2.70%) |
Dec 14, 2017 | 43.77 | 44.13 | 43.32 | 43.59 | 240,299 | -0.14(-0.31%) |
Dec 13, 2017 | 42.95 | 43.81 | 42.91 | 43.72 | 96,246 | +0.68(+1.58%) |
Dec 12, 2017 | 42.41 | 43.09 | 42.19 | 43.04 | 120,071 | +0.86(+2.04%) |
Dec 11, 2017 | 42.59 | 42.59 | 42.05 | 42.19 | 75,125 | -0.27(-0.64%) |
Dec 08, 2017 | 43.04 | 43.32 | 42.41 | 42.46 | 74,721 | +0.00(+0.00%) |
Dec 07, 2017 | 42.86 | 43.54 | 42.73 | 71,927 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.77 | 43.09 | 42.64 | 42.95 | 95,150 | +0.18(+0.42%) |
Dec 05, 2017 | 42.77 | 43.09 | 42.19 | 42.77 | 100,133 | +0.14(+0.32%) |
Dec 04, 2017 | 43.59 | 43.59 | 42.59 | 42.64 | 87,638 | -0.32(-0.74%) |
Dec 01, 2017 | 43.45 | 43.45 | 41.87 | 42.95 | 193,760 | -0.54(-1.25%) |
Nov 30, 2017 | 43.63 | 43.90 | 43.18 | 43.50 | 130,539 | +0.00(+0.00%) |
Nov 29, 2017 | 43.09 | 44.04 | 43.09 | 43.50 | 155,560 | +0.41(+0.94%) |
Nov 28, 2017 | 41.28 | 43.18 | 41.19 | 43.09 | 183,763 | +1.85(+4.50%) |
Nov 27, 2017 | 40.87 | 41.33 | 40.78 | 41.24 | 173,627 | +0.36(+0.88%) |
Nov 24, 2017 | 41.05 | 41.10 | 40.33 | 40.87 | 42,164 | -0.05(-0.11%) |
Nov 22, 2017 | 41.24 | 41.66 | 40.87 | 40.92 | 55,792 | -0.23(-0.55%) |
Nov 21, 2017 | 41.15 | 41.43 | 40.92 | 41.15 | 78,751 | +0.32(+0.78%) |
Nov 20, 2017 | 40.42 | 40.92 | 40.11 | 40.83 | 81,213 | +0.36(+0.89%) |
Nov 17, 2017 | 40.15 | 40.83 | 40.15 | 40.47 | 109,529 | +0.00(+0.00%) |
Nov 16, 2017 | 39.43 | 40.51 | 39.43 | 40.47 | 102,657 | +1.18(+2.99%) |
Nov 15, 2017 | 39.34 | 40.06 | 39.04 | 39.29 | 148,758 | -0.41(-1.02%) |
Nov 14, 2017 | 39.47 | 39.83 | 39.11 | 39.70 | 100,263 | -0.09(-0.23%) |
Nov 13, 2017 | 39.97 | 40.74 | 39.79 | 39.79 | 168,127 | -0.32(-0.79%) |
Nov 10, 2017 | 39.79 | 40.33 | 39.79 | 40.11 | 76,603 | +0.09(+0.23%) |
Nov 09, 2017 | 40.65 | 41.10 | 39.92 | 40.01 | 124,265 | -0.99(-2.43%) |
Nov 08, 2017 | 41.10 | 41.28 | 40.42 | 41.01 | 118,363 | -0.36(-0.87%) |
Nov 07, 2017 | 42.23 | 42.23 | 40.96 | 41.37 | 155,569 | -0.95(-2.24%) |
Nov 06, 2017 | 41.69 | 42.55 | 41.60 | 42.32 | 87,002 | +0.50(+1.19%) |
Nov 03, 2017 | 42.55 | 43.00 | 41.78 | 41.82 | 84,759 | -0.90(-2.12%) |
Nov 02, 2017 | 42.77 | 42.91 | 42.23 | 42.73 | 77,932 | +0.14(+0.32%) |
Nov 01, 2017 | 43.59 | 44.04 | 42.55 | 42.59 | 142,793 | -0.63(-1.46%) |
Oct 31, 2017 | 43.00 | 43.50 | 42.50 | 43.23 | 93,159 | +0.36(+0.84%) |
Oct 30, 2017 | 43.23 | 43.23 | 42.14 | 42.86 | 103,978 | -0.59(-1.35%) |
Oct 27, 2017 | 42.82 | 43.59 | 42.55 | 43.45 | 134,567 | +0.50(+1.16%) |
Oct 26, 2017 | 42.46 | 43.32 | 42.14 | 42.95 | 89,269 | +0.59(+1.39%) |
Oct 25, 2017 | 42.41 | 42.46 | 41.60 | 42.37 | 146,255 | -0.14(-0.32%) |
Oct 24, 2017 | 42.19 | 42.68 | 41.96 | 42.50 | 96,896 | +0.32(+0.75%) |
Oct 23, 2017 | 42.68 | 42.68 | 42.19 | 42.19 | 110,634 | -0.50(-1.17%) |
Oct 20, 2017 | 42.86 | 42.86 | 42.37 | 42.68 | 156,465 | +0.14(+0.32%) |
Oct 19, 2017 | 42.59 | 42.68 | 42.03 | 42.55 | 119,510 | -0.32(-0.74%) |
Oct 18, 2017 | 43.13 | 43.36 | 42.77 | 42.86 | 175,972 | -0.14(-0.32%) |
Oct 17, 2017 | 42.68 | 43.13 | 42.68 | 43.00 | 119,308 | +0.20(+0.46%) |
Oct 16, 2017 | 42.66 | 43.39 | 42.57 | 42.80 | 126,948 | +0.14(+0.32%) |
Oct 13, 2017 | 42.71 | 42.85 | 42.17 | 42.66 | 161,771 | +0.18(+0.42%) |
Oct 12, 2017 | 42.21 | 43.03 | 42.14 | 42.48 | 192,036 | +0.32(+0.75%) |
Oct 11, 2017 | 42.35 | 42.44 | 41.85 | 42.17 | 147,246 | -0.04(-0.11%) |
Oct 10, 2017 | 41.54 | 42.30 | 41.40 | 42.21 | 154,272 | +0.90(+2.18%) |
Oct 09, 2017 | 41.72 | 42.03 | 41.04 | 41.31 | 230,057 | -0.32(-0.76%) |
Oct 06, 2017 | 41.31 | 42.08 | 41.13 | 41.63 | 155,575 | -0.18(-0.43%) |
Oct 05, 2017 | 42.85 | 43.30 | 41.09 | 41.81 | 252,726 | -0.99(-2.32%) |
Oct 04, 2017 | 43.03 | 43.97 | 42.80 | 42.80 | 225,441 | -0.50(-1.14%) |
Oct 03, 2017 | 42.62 | 45.23 | 40.86 | 43.30 | 397,029 | -1.94(-4.28%) |