Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.52 | 44.52 | 44.52 | 0 | -0.18(-0.40%) | |
Dec 28, 2017 | 44.72 | 44.77 | 44.33 | 44.70 | 223,447 | +0.16(+0.36%) |
Dec 27, 2017 | 44.72 | 44.88 | 44.30 | 44.54 | 250,835 | -0.04(-0.09%) |
Dec 26, 2017 | 45.24 | 45.29 | 44.33 | 44.58 | 380,095 | -0.52(-1.16%) |
Dec 22, 2017 | 46.29 | 46.44 | 45.07 | 45.10 | 559,599 | -1.09(-2.36%) |
Dec 21, 2017 | 45.73 | 46.29 | 45.35 | 46.19 | 879,398 | +0.65(+1.43%) |
Dec 20, 2017 | 45.50 | 45.81 | 44.83 | 45.54 | 441,693 | +0.24(+0.52%) |
Dec 19, 2017 | 45.15 | 45.66 | 45.07 | 45.31 | 644,635 | +0.14(+0.30%) |
Dec 18, 2017 | 44.88 | 45.42 | 44.88 | 45.17 | 863,982 | +0.48(+1.08%) |
Dec 15, 2017 | 43.23 | 44.86 | 43.23 | 44.69 | 1,431,414 | +1.57(+3.64%) |
Dec 14, 2017 | 43.24 | 43.61 | 42.93 | 43.12 | 473,458 | -0.18(-0.41%) |
Dec 13, 2017 | 42.63 | 43.33 | 42.58 | 43.30 | 451,546 | +0.54(+1.26%) |
Dec 12, 2017 | 42.92 | 43.15 | 42.67 | 42.76 | 285,617 | -0.14(-0.33%) |
Dec 11, 2017 | 43.33 | 43.44 | 42.73 | 42.90 | 316,737 | -0.36(-0.84%) |
Dec 08, 2017 | 43.29 | 43.62 | 43.17 | 43.26 | 314,914 | +0.20(+0.47%) |
Dec 07, 2017 | 42.64 | 43.31 | 42.64 | 43.06 | 698,884 | +0.37(+0.87%) |
Dec 06, 2017 | 43.11 | 43.50 | 42.56 | 42.69 | 439,731 | -0.56(-1.29%) |
Dec 05, 2017 | 43.79 | 43.88 | 43.24 | 43.25 | 660,925 | -0.44(-1.01%) |
Dec 04, 2017 | 43.49 | 43.80 | 43.31 | 43.68 | 686,976 | +0.49(+1.13%) |
Dec 01, 2017 | 43.87 | 43.87 | 42.78 | 43.19 | 1,126,016 | -0.66(-1.50%) |
Nov 30, 2017 | 43.27 | 44.01 | 42.35 | 43.85 | 780,703 | +0.67(+1.54%) |
Nov 29, 2017 | 43.30 | 43.57 | 42.98 | 43.19 | 743,939 | -0.07(-0.16%) |
Nov 28, 2017 | 42.59 | 43.27 | 42.39 | 43.25 | 486,374 | +0.79(+1.87%) |
Nov 27, 2017 | 42.69 | 43.10 | 42.44 | 42.46 | 460,689 | -0.24(-0.57%) |
Nov 24, 2017 | 43.10 | 43.10 | 42.34 | 42.70 | 196,977 | -0.24(-0.55%) |
Nov 22, 2017 | 43.10 | 43.66 | 42.72 | 42.94 | 553,137 | -0.15(-0.35%) |
Nov 21, 2017 | 42.48 | 43.13 | 42.21 | 43.09 | 433,213 | +0.84(+2.00%) |
Nov 20, 2017 | 42.32 | 42.89 | 42.16 | 42.25 | 433,080 | +0.03(+0.08%) |
Nov 17, 2017 | 41.90 | 42.26 | 41.57 | 42.22 | 511,300 | +0.16(+0.38%) |
Nov 16, 2017 | 42.03 | 42.45 | 41.88 | 42.05 | 686,167 | +0.19(+0.44%) |
Nov 15, 2017 | 41.77 | 42.02 | 41.30 | 41.87 | 964,473 | -0.41(-0.98%) |
Nov 14, 2017 | 42.40 | 42.68 | 42.13 | 42.28 | 440,334 | -0.24(-0.57%) |
Nov 13, 2017 | 42.93 | 43.03 | 42.49 | 42.52 | 726,268 | -0.69(-1.60%) |
Nov 10, 2017 | 43.53 | 43.53 | 42.95 | 43.21 | 959,269 | -0.39(-0.89%) |
Nov 09, 2017 | 43.96 | 44.63 | 43.14 | 43.60 | 685,826 | -0.56(-1.28%) |
Nov 08, 2017 | 44.08 | 44.47 | 43.90 | 44.17 | 275,705 | -0.08(-0.19%) |
Nov 07, 2017 | 44.46 | 44.80 | 44.06 | 44.25 | 321,409 | -0.37(-0.83%) |
Nov 06, 2017 | 44.80 | 44.86 | 44.53 | 44.62 | 208,003 | -0.13(-0.28%) |
Nov 03, 2017 | 44.64 | 45.08 | 44.42 | 44.75 | 399,712 | +0.39(+0.87%) |
Nov 02, 2017 | 44.01 | 44.45 | 43.69 | 44.36 | 389,185 | +0.29(+0.67%) |
Nov 01, 2017 | 44.73 | 44.73 | 42.90 | 44.06 | 439,349 | -0.43(-0.96%) |
Oct 31, 2017 | 44.37 | 45.05 | 44.18 | 44.49 | 568,821 | +0.26(+0.59%) |
Oct 30, 2017 | 45.23 | 45.23 | 44.06 | 44.23 | 580,245 | -1.01(-2.23%) |
Oct 27, 2017 | 44.51 | 45.34 | 44.48 | 45.24 | 456,020 | +0.72(+1.61%) |
Oct 26, 2017 | 44.17 | 44.93 | 43.80 | 44.53 | 644,835 | +0.50(+1.15%) |
Oct 25, 2017 | 44.20 | 44.37 | 43.46 | 44.02 | 419,315 | -0.20(-0.46%) |
Oct 24, 2017 | 44.48 | 44.67 | 43.91 | 44.22 | 562,362 | -0.11(-0.25%) |
Oct 23, 2017 | 44.27 | 44.48 | 43.43 | 44.33 | 400,474 | +0.07(+0.15%) |
Oct 20, 2017 | 43.70 | 44.33 | 43.53 | 44.27 | 577,400 | +0.82(+1.88%) |
Oct 19, 2017 | 43.58 | 43.72 | 42.72 | 43.45 | 887,455 | -0.23(-0.52%) |
Oct 18, 2017 | 45.30 | 45.55 | 43.59 | 43.68 | 1,259,090 | -2.06(-4.51%) |
Oct 17, 2017 | 45.82 | 46.11 | 45.66 | 45.74 | 359,258 | -0.07(-0.15%) |
Oct 16, 2017 | 46.29 | 46.37 | 45.69 | 45.81 | 343,226 | -0.35(-0.77%) |
Oct 13, 2017 | 46.34 | 46.51 | 46.10 | 46.16 | 485,909 | -0.15(-0.33%) |
Oct 12, 2017 | 45.91 | 46.44 | 45.40 | 46.31 | 455,100 | +0.44(+0.95%) |
Oct 11, 2017 | 45.65 | 46.18 | 44.80 | 45.87 | 460,638 | -0.03(-0.05%) |
Oct 10, 2017 | 46.06 | 46.06 | 45.76 | 45.90 | 717,262 | +0.03(+0.05%) |
Oct 09, 2017 | 46.10 | 46.23 | 45.45 | 45.87 | 470,809 | -0.10(-0.22%) |
Oct 06, 2017 | 45.84 | 46.29 | 45.60 | 45.97 | 413,108 | +0.13(+0.28%) |
Oct 05, 2017 | 45.97 | 46.07 | 45.70 | 45.85 | 272,240 | -0.11(-0.24%) |
Oct 04, 2017 | 45.95 | 46.14 | 45.76 | 45.96 | 323,675 | +0.02(+0.04%) |
Oct 03, 2017 | 45.59 | 45.97 | 45.43 | 45.94 | 380,747 | +0.53(+1.17%) |