Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.19 | 46.19 | 46.19 | 0 | -0.29(-0.62%) | |
Dec 28, 2017 | 46.67 | 46.72 | 46.10 | 46.48 | 122,454 | +0.10(+0.21%) |
Dec 27, 2017 | 46.58 | 46.67 | 46.15 | 46.39 | 195,219 | +0.00(+0.00%) |
Dec 26, 2017 | 46.67 | 46.96 | 46.39 | 46.39 | 96,630 | -0.14(-0.31%) |
Dec 22, 2017 | 46.53 | 47.03 | 46.29 | 46.53 | 225,623 | +0.00(+0.00%) |
Dec 21, 2017 | 46.29 | 47.11 | 46.00 | 46.53 | 236,912 | +0.53(+1.15%) |
Dec 20, 2017 | 45.72 | 46.39 | 45.19 | 46.00 | 311,049 | +0.48(+1.05%) |
Dec 19, 2017 | 46.72 | 46.82 | 45.48 | 45.52 | 392,143 | -1.30(-2.77%) |
Dec 18, 2017 | 46.10 | 47.11 | 45.86 | 46.82 | 211,624 | +1.25(+2.74%) |
Dec 15, 2017 | 45.28 | 46.39 | 45.28 | 45.57 | 1,552,674 | +0.43(+0.96%) |
Dec 14, 2017 | 45.86 | 45.95 | 44.90 | 45.14 | 260,747 | -0.82(-1.77%) |
Dec 13, 2017 | 46.10 | 46.77 | 45.86 | 45.95 | 227,073 | -0.05(-0.10%) |
Dec 12, 2017 | 46.19 | 46.39 | 45.74 | 46.00 | 206,215 | -0.10(-0.21%) |
Dec 11, 2017 | 46.43 | 46.53 | 45.81 | 46.10 | 297,860 | -0.29(-0.62%) |
Dec 08, 2017 | 46.48 | 46.72 | 46.05 | 46.39 | 223,328 | +0.07(+0.16%) |
Dec 07, 2017 | 46.58 | 46.87 | 46.24 | 46.31 | 240,410 | -0.31(-0.67%) |
Dec 06, 2017 | 46.87 | 47.20 | 46.43 | 46.63 | 170,800 | -0.29(-0.61%) |
Dec 05, 2017 | 47.63 | 47.63 | 46.77 | 46.91 | 180,124 | -0.53(-1.11%) |
Dec 04, 2017 | 47.83 | 47.83 | 47.39 | 47.44 | 218,216 | +0.05(+0.10%) |
Dec 01, 2017 | 48.31 | 45.76 | 47.39 | 388,379 | -0.58(-1.20%) | |
Nov 30, 2017 | 48.31 | 48.35 | 47.68 | 47.97 | 272,164 | -0.14(-0.30%) |
Nov 29, 2017 | 47.97 | 48.83 | 47.68 | 48.11 | 248,288 | -0.00(-0.00%) |
Nov 28, 2017 | 46.68 | 48.21 | 46.39 | 48.11 | 230,577 | +1.63(+3.50%) |
Nov 27, 2017 | 48.50 | 48.50 | 46.44 | 46.49 | 425,451 | -2.06(-4.24%) |
Nov 24, 2017 | 47.54 | 48.59 | 47.40 | 48.54 | 164,540 | +1.01(+2.11%) |
Nov 22, 2017 | 47.83 | 48.02 | 47.25 | 47.54 | 139,787 | -0.34(-0.70%) |
Nov 21, 2017 | 46.77 | 47.97 | 46.29 | 47.87 | 358,208 | +1.39(+2.99%) |
Nov 20, 2017 | 45.96 | 46.53 | 45.29 | 46.49 | 233,625 | +0.57(+1.25%) |
Nov 17, 2017 | 45.38 | 46.01 | 45.29 | 45.91 | 249,728 | +0.19(+0.42%) |
Nov 16, 2017 | 45.38 | 46.87 | 45.24 | 45.72 | 224,232 | +0.48(+1.06%) |
Nov 15, 2017 | 45.62 | 45.91 | 45.24 | 45.24 | 229,359 | -0.77(-1.66%) |
Nov 14, 2017 | 46.77 | 46.92 | 45.62 | 46.01 | 305,336 | -1.10(-2.34%) |
Nov 13, 2017 | 46.39 | 47.25 | 46.15 | 47.11 | 314,605 | +0.67(+1.44%) |
Nov 10, 2017 | 45.38 | 46.58 | 45.21 | 46.44 | 511,364 | +0.91(+2.00%) |
Nov 09, 2017 | 46.92 | 48.02 | 45.00 | 45.53 | 448,690 | -0.96(-2.06%) |
Nov 08, 2017 | 46.49 | 46.77 | 46.20 | 46.49 | 232,983 | -0.14(-0.31%) |
Nov 07, 2017 | 46.49 | 47.06 | 46.34 | 46.63 | 270,877 | +0.19(+0.41%) |
Nov 06, 2017 | 46.63 | 46.77 | 46.39 | 46.44 | 232,316 | -0.10(-0.21%) |
Nov 03, 2017 | 46.92 | 46.96 | 46.25 | 46.53 | 240,654 | -0.34(-0.71%) |
Nov 02, 2017 | 46.58 | 46.92 | 46.41 | 46.87 | 262,209 | +0.10(+0.20%) |
Nov 01, 2017 | 47.20 | 47.35 | 46.34 | 46.77 | 223,461 | -0.38(-0.81%) |
Oct 31, 2017 | 46.73 | 47.54 | 46.63 | 47.16 | 330,435 | +0.67(+1.44%) |
Oct 30, 2017 | 47.49 | 47.78 | 46.34 | 46.49 | 322,709 | -1.39(-2.90%) |
Oct 27, 2017 | 47.68 | 47.87 | 47.20 | 47.87 | 196,478 | +0.14(+0.30%) |
Oct 26, 2017 | 47.68 | 47.83 | 47.35 | 47.73 | 225,393 | +0.24(+0.50%) |
Oct 25, 2017 | 47.63 | 47.63 | 46.73 | 47.49 | 290,515 | -0.05(-0.10%) |
Oct 24, 2017 | 46.39 | 47.87 | 46.39 | 47.54 | 408,275 | +1.34(+2.90%) |
Oct 23, 2017 | 46.44 | 46.53 | 46.01 | 46.20 | 186,108 | -0.24(-0.52%) |
Oct 20, 2017 | 47.01 | 47.01 | 46.29 | 46.44 | 255,153 | -0.24(-0.51%) |
Oct 19, 2017 | 45.53 | 46.68 | 45.34 | 46.68 | 285,516 | +1.05(+2.31%) |
Oct 18, 2017 | 46.10 | 46.15 | 45.58 | 45.62 | 249,379 | -0.24(-0.52%) |
Oct 17, 2017 | 45.86 | 46.18 | 45.62 | 45.86 | 183,189 | +0.14(+0.31%) |
Oct 16, 2017 | 45.82 | 45.91 | 45.48 | 45.72 | 257,910 | +0.00(+0.00%) |
Oct 13, 2017 | 46.05 | 46.15 | 45.38 | 45.72 | 240,743 | -0.14(-0.31%) |
Oct 12, 2017 | 46.29 | 46.73 | 45.82 | 45.86 | 279,664 | -0.29(-0.62%) |
Oct 11, 2017 | 46.01 | 46.44 | 46.01 | 46.15 | 310,481 | -0.10(-0.21%) |
Oct 10, 2017 | 46.34 | 46.49 | 46.10 | 46.25 | 209,814 | +0.19(+0.42%) |
Oct 09, 2017 | 46.05 | 46.34 | 45.67 | 46.05 | 162,587 | +0.00(+0.00%) |
Oct 06, 2017 | 45.86 | 46.20 | 45.72 | 46.05 | 261,456 | +0.19(+0.42%) |
Oct 05, 2017 | 45.82 | 46.25 | 45.46 | 45.86 | 437,921 | +0.24(+0.52%) |
Oct 04, 2017 | 45.67 | 45.77 | 45.10 | 45.62 | 187,077 | -0.10(-0.21%) |
Oct 03, 2017 | 45.34 | 45.82 | 44.95 | 45.72 | 298,077 | +0.57(+1.27%) |