Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | -0.27(-0.63%) | |
Dec 28, 2017 | 43.11 | 43.11 | 42.99 | 43.10 | 333,467 | +0.11(+0.25%) |
Dec 27, 2017 | 43.11 | 43.11 | 42.96 | 42.99 | 66,739 | -0.05(-0.12%) |
Dec 26, 2017 | 42.96 | 43.10 | 42.96 | 43.05 | 28,895 | +0.08(+0.18%) |
Dec 22, 2017 | 43.04 | 43.04 | 42.92 | 42.97 | 84,468 | -0.05(-0.13%) |
Dec 21, 2017 | 42.87 | 43.06 | 42.87 | 43.02 | 41,941 | +0.22(+0.52%) |
Dec 20, 2017 | 43.04 | 43.04 | 42.78 | 42.80 | 33,139 | -0.06(-0.15%) |
Dec 19, 2017 | 42.94 | 42.94 | 42.80 | 42.86 | 34,466 | -0.03(-0.06%) |
Dec 18, 2017 | 42.89 | 42.95 | 42.79 | 42.89 | 46,850 | +0.36(+0.85%) |
Dec 15, 2017 | 42.44 | 42.64 | 42.44 | 42.53 | 103,002 | +0.28(+0.67%) |
Dec 14, 2017 | 42.22 | 42.36 | 42.20 | 42.25 | 72,781 | +0.09(+0.22%) |
Dec 13, 2017 | 42.22 | 42.24 | 42.13 | 42.15 | 94,186 | -0.00(-0.01%) |
Dec 12, 2017 | 42.31 | 42.31 | 42.15 | 42.16 | 76,098 | -0.01(-0.02%) |
Dec 11, 2017 | 42.09 | 42.17 | 42.07 | 42.17 | 49,932 | +0.12(+0.28%) |
Dec 08, 2017 | 42.05 | 42.18 | 42.03 | 42.05 | 41,209 | +0.18(+0.44%) |
Dec 07, 2017 | 41.74 | 41.94 | 41.74 | 41.86 | 117,043 | +0.12(+0.29%) |
Dec 06, 2017 | 41.90 | 41.95 | 41.74 | 41.74 | 373,450 | -0.22(-0.53%) |
Dec 05, 2017 | 42.26 | 42.28 | 41.97 | 41.97 | 492,003 | -0.25(-0.59%) |
Dec 04, 2017 | 42.12 | 42.43 | 42.12 | 42.21 | 319,353 | +0.46(+1.09%) |
Dec 01, 2017 | 41.63 | 41.84 | 41.38 | 41.76 | 1,218,907 | -0.03(-0.08%) |
Nov 30, 2017 | 41.63 | 41.92 | 41.49 | 41.79 | 135,270 | +0.30(+0.73%) |
Nov 29, 2017 | 41.19 | 41.56 | 41.19 | 41.49 | 149,802 | +0.33(+0.80%) |
Nov 28, 2017 | 40.74 | 41.16 | 40.54 | 41.16 | 84,087 | +0.51(+1.24%) |
Nov 27, 2017 | 40.75 | 40.80 | 40.63 | 40.65 | 22,496 | -0.01(-0.02%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.66 | 40.66 | 12,506 | +0.02(+0.06%) |
Nov 22, 2017 | 40.60 | 40.69 | 40.46 | 40.64 | 37,631 | +0.10(+0.25%) |
Nov 21, 2017 | 40.43 | 40.55 | 40.36 | 40.54 | 53,015 | +0.22(+0.56%) |
Nov 20, 2017 | 40.33 | 40.36 | 40.27 | 40.31 | 68,759 | -0.01(-0.03%) |
Nov 17, 2017 | 40.29 | 40.36 | 40.24 | 40.33 | 66,875 | +0.14(+0.35%) |
Nov 16, 2017 | 39.85 | 40.22 | 39.85 | 40.18 | 108,743 | +0.52(+1.30%) |
Nov 15, 2017 | 39.61 | 39.73 | 39.51 | 39.67 | 223,824 | -0.15(-0.38%) |
Nov 14, 2017 | 39.65 | 39.83 | 39.61 | 39.82 | 76,802 | +0.02(+0.04%) |
Nov 13, 2017 | 39.66 | 39.95 | 39.66 | 39.80 | 73,540 | +0.04(+0.11%) |
Nov 10, 2017 | 39.60 | 39.81 | 39.60 | 39.76 | 72,307 | +0.16(+0.39%) |
Nov 09, 2017 | 39.34 | 39.64 | 39.31 | 39.61 | 79,042 | +0.08(+0.19%) |
Nov 08, 2017 | 39.44 | 39.58 | 39.40 | 39.53 | 91,200 | +0.08(+0.21%) |
Nov 07, 2017 | 39.60 | 39.67 | 39.42 | 39.45 | 66,540 | -0.21(-0.54%) |
Nov 06, 2017 | 39.46 | 39.67 | 39.39 | 39.66 | 79,709 | +0.20(+0.50%) |
Nov 03, 2017 | 39.28 | 39.51 | 39.17 | 39.46 | 116,439 | +0.16(+0.40%) |
Nov 02, 2017 | 39.43 | 39.43 | 39.21 | 39.30 | 59,532 | -0.12(-0.31%) |
Nov 01, 2017 | 39.51 | 39.60 | 39.43 | 39.43 | 57,485 | +0.06(+0.15%) |
Oct 31, 2017 | 39.36 | 39.40 | 39.35 | 39.37 | 61,214 | +0.05(+0.13%) |
Oct 30, 2017 | 39.35 | 39.39 | 39.23 | 39.32 | 46,770 | -0.14(-0.35%) |
Oct 27, 2017 | 39.30 | 39.47 | 39.07 | 39.46 | 48,296 | +0.41(+1.04%) |
Oct 26, 2017 | 39.15 | 39.30 | 39.05 | 39.05 | 48,624 | -0.06(-0.16%) |
Oct 25, 2017 | 39.23 | 39.26 | 38.96 | 39.12 | 78,916 | -0.17(-0.44%) |
Oct 24, 2017 | 39.23 | 39.36 | 39.23 | 39.29 | 1,064,773 | +0.03(+0.07%) |
Oct 23, 2017 | 39.52 | 39.54 | 39.23 | 39.26 | 64,422 | -0.22(-0.56%) |
Oct 20, 2017 | 39.48 | 39.53 | 39.41 | 39.48 | 160,005 | +0.16(+0.40%) |
Oct 19, 2017 | 39.24 | 39.35 | 39.16 | 39.33 | 52,440 | -0.05(-0.13%) |
Oct 18, 2017 | 39.49 | 39.49 | 39.37 | 39.38 | 59,557 | -0.04(-0.10%) |
Oct 17, 2017 | 39.39 | 39.49 | 39.37 | 39.41 | 26,727 | +0.00(+0.01%) |
Oct 16, 2017 | 39.45 | 39.45 | 39.34 | 39.41 | 36,453 | +0.01(+0.03%) |
Oct 13, 2017 | 39.36 | 39.45 | 39.29 | 39.40 | 211,360 | +0.12(+0.31%) |
Oct 12, 2017 | 39.39 | 39.39 | 39.23 | 39.28 | 71,304 | -0.21(-0.54%) |
Oct 11, 2017 | 39.51 | 39.52 | 39.43 | 39.49 | 61,075 | +0.04(+0.11%) |
Oct 10, 2017 | 39.54 | 39.58 | 39.40 | 39.45 | 47,093 | +0.08(+0.19%) |
Oct 09, 2017 | 39.66 | 39.66 | 39.33 | 39.37 | 44,878 | -0.20(-0.51%) |
Oct 06, 2017 | 39.53 | 39.69 | 39.53 | 39.57 | 46,774 | -0.14(-0.36%) |
Oct 05, 2017 | 39.51 | 39.73 | 39.51 | 39.71 | 56,735 | +0.25(+0.64%) |
Oct 04, 2017 | 39.37 | 39.55 | 39.37 | 39.46 | 68,574 | +0.11(+0.27%) |
Oct 03, 2017 | 39.17 | 39.36 | 39.17 | 39.35 | 50,779 | +0.20(+0.51%) |