Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.15 | 44.15 | 44.15 | 0 | -0.37(-0.84%) | |
Dec 28, 2017 | 44.39 | 44.52 | 43.97 | 44.52 | 39,546 | +0.33(+0.75%) |
Dec 27, 2017 | 44.38 | 44.69 | 43.99 | 44.19 | 42,461 | -0.07(-0.16%) |
Dec 26, 2017 | 44.29 | 44.46 | 44.15 | 44.26 | 54,077 | -0.18(-0.40%) |
Dec 22, 2017 | 44.37 | 44.56 | 44.20 | 44.43 | 39,469 | +0.19(+0.42%) |
Dec 21, 2017 | 43.86 | 44.37 | 43.57 | 44.25 | 47,356 | +0.42(+0.96%) |
Dec 20, 2017 | 43.95 | 44.15 | 43.53 | 43.82 | 32,428 | +0.03(+0.07%) |
Dec 19, 2017 | 44.29 | 44.32 | 43.62 | 43.79 | 33,594 | -0.31(-0.71%) |
Dec 18, 2017 | 44.18 | 44.31 | 43.88 | 44.11 | 51,073 | +0.11(+0.25%) |
Dec 15, 2017 | 42.55 | 44.33 | 42.38 | 44.00 | 132,400 | +1.49(+3.51%) |
Dec 14, 2017 | 43.20 | 43.50 | 42.31 | 42.51 | 74,482 | -0.66(-1.52%) |
Dec 13, 2017 | 42.37 | 43.90 | 41.74 | 43.17 | 146,700 | +0.85(+2.02%) |
Dec 12, 2017 | 41.74 | 42.42 | 41.29 | 42.31 | 141,476 | +0.58(+1.39%) |
Dec 11, 2017 | 41.34 | 41.86 | 40.96 | 41.73 | 144,332 | +0.40(+0.97%) |
Dec 08, 2017 | 41.94 | 42.20 | 40.71 | 41.33 | 70,475 | -0.34(-0.82%) |
Dec 07, 2017 | 42.55 | 43.15 | 41.57 | 41.68 | 124,219 | -0.84(-1.98%) |
Dec 06, 2017 | 42.13 | 42.86 | 41.60 | 42.52 | 100,693 | +0.49(+1.17%) |
Dec 05, 2017 | 42.71 | 43.10 | 41.75 | 42.03 | 57,486 | -0.43(-1.02%) |
Dec 04, 2017 | 43.66 | 43.66 | 41.69 | 42.46 | 184,509 | -0.56(-1.30%) |
Dec 01, 2017 | 44.09 | 44.39 | 43.17 | 43.02 | 65,094 | -0.73(-1.66%) |
Nov 30, 2017 | 43.84 | 44.19 | 42.41 | 43.75 | 91,993 | +0.26(+0.59%) |
Nov 29, 2017 | 42.53 | 44.33 | 42.53 | 43.49 | 50,441 | +1.06(+2.50%) |
Nov 28, 2017 | 41.29 | 42.58 | 41.28 | 42.43 | 54,150 | +1.24(+3.02%) |
Nov 27, 2017 | 41.05 | 41.49 | 41.05 | 41.19 | 60,227 | +0.13(+0.31%) |
Nov 24, 2017 | 41.58 | 41.71 | 40.76 | 41.06 | 29,716 | -0.48(-1.16%) |
Nov 22, 2017 | 42.01 | 42.11 | 41.51 | 41.54 | 39,286 | -0.46(-1.10%) |
Nov 21, 2017 | 42.22 | 42.32 | 41.73 | 42.00 | 92,804 | +0.15(+0.35%) |
Nov 20, 2017 | 41.78 | 42.50 | 40.56 | 41.85 | 101,912 | +0.05(+0.12%) |
Nov 17, 2017 | 42.42 | 42.46 | 41.53 | 41.80 | 108,133 | -0.96(-2.25%) |
Nov 16, 2017 | 42.52 | 44.02 | 42.48 | 42.76 | 65,908 | +0.38(+0.90%) |
Nov 15, 2017 | 42.29 | 43.14 | 42.29 | 42.38 | 73,582 | -0.05(-0.12%) |
Nov 14, 2017 | 42.56 | 43.40 | 42.13 | 42.43 | 146,822 | -0.28(-0.67%) |
Nov 13, 2017 | 42.65 | 43.17 | 42.08 | 42.71 | 70,269 | -0.05(-0.11%) |
Nov 10, 2017 | 41.96 | 43.22 | 41.88 | 42.76 | 146,853 | +0.73(+1.75%) |
Nov 09, 2017 | 43.04 | 43.32 | 41.88 | 42.03 | 72,877 | -1.12(-2.59%) |
Nov 08, 2017 | 43.38 | 43.70 | 43.00 | 43.15 | 51,272 | -0.28(-0.65%) |
Nov 07, 2017 | 44.06 | 44.62 | 42.48 | 43.43 | 63,689 | -0.66(-1.49%) |
Nov 06, 2017 | 44.03 | 44.84 | 42.57 | 44.09 | 251,759 | +0.07(+0.16%) |
Nov 03, 2017 | 42.44 | 44.52 | 42.42 | 44.02 | 128,082 | +1.59(+3.74%) |
Nov 02, 2017 | 42.34 | 43.52 | 41.80 | 42.43 | 82,618 | +0.13(+0.30%) |
Nov 01, 2017 | 42.87 | 43.09 | 41.62 | 42.30 | 68,627 | -0.20(-0.46%) |
Oct 31, 2017 | 41.54 | 42.89 | 41.54 | 42.50 | 69,043 | +0.86(+2.07%) |
Oct 30, 2017 | 43.61 | 43.61 | 41.57 | 41.64 | 62,964 | -1.95(-4.47%) |
Oct 27, 2017 | 43.16 | 43.99 | 43.01 | 43.59 | 113,122 | +0.40(+0.93%) |
Oct 26, 2017 | 43.82 | 44.03 | 42.92 | 43.18 | 71,638 | -0.31(-0.72%) |
Oct 25, 2017 | 43.17 | 43.74 | 42.13 | 43.50 | 97,754 | +0.31(+0.73%) |
Oct 24, 2017 | 43.18 | 43.54 | 42.99 | 43.18 | 81,873 | +0.03(+0.07%) |
Oct 23, 2017 | 42.96 | 43.29 | 42.56 | 43.16 | 49,574 | +0.48(+1.13%) |
Oct 20, 2017 | 43.61 | 45.21 | 42.60 | 42.68 | 124,690 | -0.35(-0.82%) |
Oct 19, 2017 | 42.33 | 43.07 | 42.07 | 43.03 | 67,718 | +0.63(+1.48%) |
Oct 18, 2017 | 41.92 | 42.58 | 41.59 | 42.40 | 50,489 | +0.75(+1.81%) |
Oct 17, 2017 | 41.96 | 41.98 | 41.47 | 41.65 | 55,681 | -0.32(-0.77%) |
Oct 16, 2017 | 41.86 | 42.88 | 41.46 | 41.97 | 66,360 | +0.29(+0.71%) |
Oct 13, 2017 | 41.74 | 42.54 | 41.30 | 41.68 | 80,310 | -0.18(-0.42%) |
Oct 12, 2017 | 41.21 | 42.05 | 41.10 | 41.85 | 117,298 | +0.57(+1.38%) |
Oct 11, 2017 | 39.77 | 41.52 | 39.77 | 41.28 | 89,682 | +1.28(+3.21%) |
Oct 10, 2017 | 39.40 | 40.09 | 39.08 | 40.00 | 142,834 | +0.60(+1.52%) |
Oct 09, 2017 | 41.27 | 41.86 | 38.58 | 39.40 | 199,314 | -3.03(-7.13%) |
Oct 06, 2017 | 42.42 | 42.59 | 42.22 | 42.43 | 60,604 | +0.01(+0.02%) |
Oct 05, 2017 | 43.12 | 43.17 | 42.23 | 42.42 | 59,946 | -0.22(-0.51%) |
Oct 04, 2017 | 43.78 | 43.85 | 42.63 | 42.64 | 43,899 | -1.07(-2.44%) |
Oct 03, 2017 | 43.32 | 43.91 | 42.61 | 43.70 | 80,396 | +0.66(+1.52%) |