Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.91 | 42.91 | 42.91 | 0 | +0.15(+0.36%) | |
Dec 28, 2017 | 42.89 | 42.93 | 42.66 | 42.75 | 942,985 | +0.27(+0.64%) |
Dec 27, 2017 | 42.52 | 42.65 | 42.45 | 42.48 | 929,738 | +0.26(+0.62%) |
Dec 26, 2017 | 42.08 | 42.34 | 42.08 | 42.22 | 681,468 | -0.03(-0.07%) |
Dec 22, 2017 | 42.32 | 42.43 | 42.21 | 42.25 | 843,677 | -0.03(-0.07%) |
Dec 21, 2017 | 42.42 | 42.62 | 42.25 | 42.28 | 1,055,449 | -0.26(-0.60%) |
Dec 20, 2017 | 42.88 | 42.96 | 42.53 | 42.53 | 1,265,763 | -0.08(-0.19%) |
Dec 19, 2017 | 42.96 | 42.99 | 42.62 | 42.62 | 1,397,461 | -0.02(-0.05%) |
Dec 18, 2017 | 43.01 | 43.05 | 42.62 | 42.64 | 1,636,027 | +0.33(+0.78%) |
Dec 15, 2017 | 42.56 | 42.63 | 42.25 | 42.31 | 1,834,942 | -0.23(-0.53%) |
Dec 14, 2017 | 42.94 | 42.94 | 42.51 | 42.53 | 937,701 | -0.47(-1.10%) |
Dec 13, 2017 | 43.19 | 43.32 | 42.86 | 43.01 | 831,319 | -0.13(-0.30%) |
Dec 12, 2017 | 43.27 | 43.39 | 43.14 | 43.14 | 678,709 | -0.15(-0.34%) |
Dec 11, 2017 | 43.18 | 43.35 | 43.12 | 43.29 | 724,935 | -0.18(-0.40%) |
Dec 08, 2017 | 43.24 | 43.46 | 43.16 | 43.46 | 609,208 | -0.08(-0.18%) |
Dec 07, 2017 | 43.26 | 43.55 | 43.12 | 43.54 | 723,615 | +0.26(+0.61%) |
Dec 06, 2017 | 43.61 | 43.65 | 43.22 | 43.28 | 872,411 | -0.20(-0.45%) |
Dec 05, 2017 | 43.67 | 43.73 | 43.41 | 43.48 | 796,931 | -0.26(-0.60%) |
Dec 04, 2017 | 44.07 | 44.07 | 43.70 | 43.74 | 878,594 | -0.07(-0.15%) |
Dec 01, 2017 | 43.88 | 44.08 | 43.75 | 43.80 | 983,753 | -0.05(-0.12%) |
Nov 30, 2017 | 44.13 | 44.28 | 43.77 | 43.86 | 1,111,057 | +0.25(+0.57%) |
Nov 29, 2017 | 43.43 | 43.71 | 43.38 | 43.61 | 1,088,943 | +0.47(+1.08%) |
Nov 28, 2017 | 43.29 | 43.31 | 43.01 | 43.14 | 885,343 | +0.00(+0.00%) |
Nov 27, 2017 | 43.31 | 43.34 | 43.10 | 43.14 | 1,124,231 | +0.50(+1.16%) |
Nov 24, 2017 | 42.81 | 42.89 | 42.62 | 42.64 | 406,887 | -0.17(-0.39%) |
Nov 22, 2017 | 42.83 | 43.02 | 42.65 | 42.81 | 883,745 | +0.71(+1.69%) |
Nov 21, 2017 | 42.30 | 42.31 | 42.09 | 42.10 | 839,718 | -0.06(-0.15%) |
Nov 20, 2017 | 42.35 | 42.41 | 42.16 | 42.16 | 683,645 | -0.09(-0.22%) |
Nov 17, 2017 | 42.36 | 42.45 | 42.20 | 42.26 | 621,186 | -0.26(-0.61%) |
Nov 16, 2017 | 42.47 | 42.68 | 42.42 | 42.52 | 562,000 | -0.04(-0.08%) |
Nov 15, 2017 | 42.62 | 42.90 | 42.49 | 42.55 | 523,367 | +0.11(+0.27%) |
Nov 14, 2017 | 42.30 | 42.44 | 42.16 | 42.44 | 902,779 | -0.01(-0.02%) |
Nov 13, 2017 | 42.77 | 42.80 | 42.38 | 42.44 | 1,503,722 | -0.54(-1.25%) |
Nov 10, 2017 | 43.23 | 43.23 | 42.90 | 42.98 | 575,461 | -0.38(-0.88%) |
Nov 09, 2017 | 42.90 | 43.44 | 42.76 | 43.36 | 868,889 | -0.98(-2.22%) |
Nov 08, 2017 | 43.99 | 44.43 | 43.92 | 44.34 | 434,127 | +0.26(+0.59%) |
Nov 07, 2017 | 43.99 | 44.14 | 43.83 | 44.09 | 383,288 | +0.16(+0.36%) |
Nov 06, 2017 | 43.78 | 44.06 | 43.72 | 43.93 | 601,012 | +0.29(+0.67%) |
Nov 03, 2017 | 43.66 | 43.79 | 43.53 | 43.63 | 544,173 | +0.06(+0.13%) |
Nov 02, 2017 | 43.82 | 43.84 | 43.36 | 43.58 | 571,150 | +0.16(+0.38%) |
Nov 01, 2017 | 43.61 | 43.77 | 43.35 | 43.41 | 584,277 | -0.36(-0.82%) |
Oct 31, 2017 | 43.83 | 43.88 | 43.62 | 43.77 | 538,192 | +0.20(+0.46%) |
Oct 30, 2017 | 43.71 | 43.75 | 43.45 | 43.57 | 562,258 | -0.19(-0.44%) |
Oct 27, 2017 | 43.56 | 43.86 | 43.53 | 43.76 | 553,931 | +0.23(+0.53%) |
Oct 26, 2017 | 43.79 | 43.84 | 43.43 | 43.53 | 563,298 | -0.14(-0.33%) |
Oct 25, 2017 | 44.04 | 44.07 | 43.38 | 43.68 | 651,774 | -0.50(-1.14%) |
Oct 24, 2017 | 44.40 | 44.43 | 44.04 | 44.18 | 518,109 | -0.67(-1.49%) |
Oct 23, 2017 | 44.88 | 44.98 | 44.72 | 44.85 | 431,171 | +0.39(+0.87%) |
Oct 20, 2017 | 44.66 | 44.72 | 44.28 | 44.46 | 378,408 | -0.32(-0.70%) |
Oct 19, 2017 | 44.72 | 45.00 | 44.68 | 44.77 | 366,795 | -0.13(-0.29%) |
Oct 18, 2017 | 44.67 | 44.92 | 44.47 | 44.90 | 397,423 | +0.38(+0.85%) |
Oct 17, 2017 | 44.45 | 44.57 | 44.30 | 44.52 | 723,235 | +0.33(+0.75%) |
Oct 16, 2017 | 44.34 | 44.37 | 44.00 | 44.19 | 713,842 | -0.78(-1.74%) |
Oct 13, 2017 | 45.36 | 45.39 | 44.96 | 44.97 | 372,294 | -0.26(-0.57%) |
Oct 12, 2017 | 44.92 | 45.33 | 44.87 | 45.23 | 429,435 | -0.16(-0.36%) |
Oct 11, 2017 | 45.20 | 45.43 | 45.15 | 45.40 | 367,703 | +0.17(+0.38%) |
Oct 10, 2017 | 45.02 | 45.32 | 45.00 | 45.23 | 252,899 | +0.33(+0.73%) |
Oct 09, 2017 | 44.82 | 45.00 | 44.74 | 44.90 | 287,494 | +0.26(+0.58%) |
Oct 06, 2017 | 44.35 | 44.65 | 44.29 | 44.64 | 549,391 | -0.09(-0.21%) |
Oct 05, 2017 | 44.72 | 44.79 | 44.64 | 44.73 | 426,305 | -0.26(-0.57%) |
Oct 04, 2017 | 44.90 | 45.02 | 44.84 | 44.99 | 327,517 | +0.20(+0.45%) |
Oct 03, 2017 | 44.77 | 44.90 | 44.72 | 44.79 | 578,988 | -0.34(-0.76%) |