Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.10 | 44.10 | 44.10 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 43.65 | 44.14 | 43.57 | 44.10 | 471,757 | +0.39(+0.89%) |
Dec 27, 2017 | 43.77 | 43.94 | 43.60 | 43.71 | 391,294 | -0.01(-0.02%) |
Dec 26, 2017 | 43.52 | 44.05 | 43.52 | 43.72 | 302,810 | +0.05(+0.11%) |
Dec 22, 2017 | 43.74 | 43.99 | 43.43 | 43.67 | 284,323 | +0.06(+0.15%) |
Dec 21, 2017 | 43.44 | 43.80 | 43.36 | 43.61 | 486,026 | -0.06(-0.13%) |
Dec 20, 2017 | 43.62 | 43.95 | 43.15 | 43.66 | 623,709 | -0.09(-0.20%) |
Dec 19, 2017 | 44.76 | 44.82 | 43.75 | 43.75 | 548,067 | -1.01(-2.26%) |
Dec 18, 2017 | 44.60 | 45.08 | 44.54 | 44.76 | 426,179 | +0.41(+0.92%) |
Dec 15, 2017 | 44.78 | 45.07 | 44.32 | 44.36 | 1,439,965 | -0.35(-0.78%) |
Dec 14, 2017 | 45.14 | 45.60 | 44.65 | 44.71 | 502,088 | -0.47(-1.04%) |
Dec 13, 2017 | 45.77 | 45.77 | 45.00 | 45.18 | 498,888 | -0.54(-1.19%) |
Dec 12, 2017 | 46.45 | 46.54 | 45.69 | 45.72 | 313,410 | -0.74(-1.60%) |
Dec 11, 2017 | 46.24 | 46.50 | 45.93 | 46.46 | 246,065 | +0.26(+0.57%) |
Dec 08, 2017 | 45.99 | 46.21 | 45.69 | 46.20 | 251,253 | +0.18(+0.40%) |
Dec 07, 2017 | 46.01 | 46.50 | 45.80 | 46.01 | 399,541 | +0.13(+0.28%) |
Dec 06, 2017 | 46.34 | 46.34 | 45.79 | 45.89 | 286,514 | -0.53(-1.15%) |
Dec 05, 2017 | 47.16 | 47.28 | 46.31 | 46.42 | 299,516 | -0.73(-1.56%) |
Dec 04, 2017 | 47.07 | 47.74 | 47.07 | 47.15 | 301,469 | +0.26(+0.56%) |
Dec 01, 2017 | 46.95 | 47.07 | 46.42 | 46.89 | 272,983 | +0.02(+0.05%) |
Nov 30, 2017 | 46.80 | 47.19 | 46.58 | 46.87 | 334,062 | +0.14(+0.31%) |
Nov 29, 2017 | 46.09 | 46.74 | 46.01 | 46.72 | 339,200 | +0.57(+1.23%) |
Nov 28, 2017 | 45.97 | 46.25 | 45.89 | 46.16 | 303,362 | +0.27(+0.59%) |
Nov 27, 2017 | 45.89 | 45.98 | 45.58 | 45.89 | 287,777 | +0.08(+0.17%) |
Nov 24, 2017 | 46.09 | 46.09 | 45.73 | 45.81 | 105,657 | -0.07(-0.16%) |
Nov 22, 2017 | 45.75 | 46.06 | 45.18 | 45.88 | 457,778 | +0.25(+0.54%) |
Nov 21, 2017 | 46.29 | 46.47 | 45.61 | 45.63 | 403,498 | -0.26(-0.56%) |
Nov 20, 2017 | 46.03 | 46.33 | 45.84 | 45.89 | 380,473 | -0.38(-0.83%) |
Nov 17, 2017 | 46.05 | 46.31 | 45.81 | 46.27 | 401,050 | +0.07(+0.16%) |
Nov 16, 2017 | 45.81 | 46.48 | 45.43 | 46.20 | 370,341 | +0.50(+1.10%) |
Nov 15, 2017 | 45.54 | 45.84 | 45.26 | 45.69 | 438,274 | +0.00(+0.00%) |
Nov 14, 2017 | 45.60 | 45.86 | 45.15 | 45.69 | 484,571 | +0.06(+0.12%) |
Nov 13, 2017 | 45.36 | 45.85 | 45.25 | 45.64 | 362,335 | +0.24(+0.53%) |
Nov 10, 2017 | 45.58 | 46.12 | 45.30 | 45.40 | 553,887 | -0.27(-0.59%) |
Nov 09, 2017 | 46.04 | 46.23 | 45.50 | 45.67 | 428,026 | -0.40(-0.86%) |
Nov 08, 2017 | 46.12 | 46.32 | 45.69 | 46.07 | 417,141 | -0.16(-0.34%) |
Nov 07, 2017 | 45.77 | 46.40 | 45.73 | 46.23 | 521,772 | +0.38(+0.83%) |
Nov 06, 2017 | 45.71 | 46.31 | 45.47 | 45.85 | 611,751 | +0.25(+0.54%) |
Nov 03, 2017 | 44.87 | 45.80 | 44.75 | 45.60 | 578,511 | +0.23(+0.51%) |
Nov 02, 2017 | 46.29 | 46.35 | 45.23 | 45.37 | 420,010 | -0.74(-1.61%) |
Nov 01, 2017 | 46.42 | 46.60 | 46.05 | 46.11 | 444,256 | -0.16(-0.34%) |
Oct 31, 2017 | 45.77 | 46.34 | 45.77 | 46.27 | 895,700 | +0.57(+1.24%) |
Oct 30, 2017 | 45.46 | 45.89 | 45.44 | 45.70 | 610,844 | +0.00(+0.00%) |
Oct 27, 2017 | 45.67 | 46.05 | 45.50 | 45.70 | 506,723 | +0.10(+0.21%) |
Oct 26, 2017 | 45.53 | 45.80 | 45.27 | 45.61 | 302,026 | +0.18(+0.39%) |
Oct 25, 2017 | 45.71 | 45.71 | 45.04 | 45.43 | 440,941 | -0.44(-0.96%) |
Oct 24, 2017 | 45.85 | 46.05 | 45.69 | 45.87 | 359,526 | +0.05(+0.10%) |
Oct 23, 2017 | 45.95 | 45.97 | 45.72 | 45.82 | 347,409 | -0.10(-0.23%) |
Oct 20, 2017 | 45.97 | 46.20 | 45.81 | 45.93 | 327,443 | -0.10(-0.23%) |
Oct 19, 2017 | 45.89 | 46.10 | 45.78 | 46.03 | 218,523 | +0.10(+0.23%) |
Oct 18, 2017 | 45.82 | 46.03 | 45.71 | 45.93 | 250,913 | -0.03(-0.07%) |
Oct 17, 2017 | 44.99 | 46.20 | 44.99 | 45.96 | 491,374 | +0.94(+2.09%) |
Oct 16, 2017 | 45.56 | 45.69 | 44.74 | 45.02 | 588,586 | -0.65(-1.41%) |
Oct 13, 2017 | 46.09 | 46.19 | 45.60 | 45.66 | 424,944 | -0.12(-0.26%) |
Oct 12, 2017 | 45.54 | 46.09 | 45.38 | 45.78 | 451,995 | +0.29(+0.63%) |
Oct 11, 2017 | 45.61 | 45.77 | 45.42 | 45.50 | 403,124 | +0.05(+0.11%) |
Oct 10, 2017 | 45.65 | 45.85 | 45.29 | 45.45 | 357,000 | +0.01(+0.02%) |
Oct 09, 2017 | 45.85 | 45.91 | 45.30 | 45.44 | 307,894 | -0.30(-0.66%) |
Oct 06, 2017 | 45.89 | 45.96 | 45.41 | 45.74 | 578,806 | -0.37(-0.81%) |
Oct 05, 2017 | 45.42 | 46.14 | 45.29 | 46.12 | 399,601 | +0.73(+1.60%) |
Oct 04, 2017 | 45.37 | 45.60 | 45.10 | 45.39 | 758,886 | +0.05(+0.11%) |
Oct 03, 2017 | 45.80 | 45.83 | 45.19 | 45.34 | 655,234 | -0.39(-0.85%) |