Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.26 | 45.26 | 45.26 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.83 | 45.28 | 44.79 | 45.25 | 526,231 | +0.38(+0.85%) |
Dec 27, 2017 | 44.66 | 44.99 | 44.60 | 44.87 | 508,253 | +0.25(+0.57%) |
Dec 26, 2017 | 44.13 | 44.92 | 44.06 | 44.61 | 735,047 | +0.49(+1.11%) |
Dec 22, 2017 | 43.58 | 44.13 | 43.51 | 44.13 | 810,241 | +0.72(+1.66%) |
Dec 21, 2017 | 43.86 | 44.00 | 43.40 | 43.40 | 1,154,682 | -0.45(-1.03%) |
Dec 20, 2017 | 44.82 | 44.88 | 43.86 | 43.86 | 1,136,653 | -1.03(-2.30%) |
Dec 19, 2017 | 46.38 | 46.38 | 44.85 | 44.89 | 953,878 | -1.51(-3.26%) |
Dec 18, 2017 | 46.26 | 46.69 | 46.20 | 46.40 | 611,494 | +0.17(+0.37%) |
Dec 15, 2017 | 46.07 | 46.67 | 45.90 | 46.23 | 1,993,703 | -0.10(-0.21%) |
Dec 14, 2017 | 46.40 | 46.69 | 46.31 | 46.33 | 407,474 | -0.21(-0.46%) |
Dec 13, 2017 | 46.42 | 46.77 | 46.33 | 46.54 | 536,010 | +0.12(+0.25%) |
Dec 12, 2017 | 46.16 | 46.62 | 45.95 | 46.42 | 599,022 | +0.21(+0.45%) |
Dec 11, 2017 | 46.07 | 46.36 | 45.91 | 46.22 | 668,072 | +0.15(+0.33%) |
Dec 08, 2017 | 45.97 | 46.24 | 45.66 | 46.06 | 329,342 | +0.19(+0.40%) |
Dec 07, 2017 | 45.55 | 45.94 | 45.54 | 45.88 | 433,869 | +0.16(+0.35%) |
Dec 06, 2017 | 46.08 | 46.11 | 45.58 | 45.72 | 479,542 | -0.34(-0.75%) |
Dec 05, 2017 | 46.75 | 46.80 | 46.04 | 46.06 | 559,200 | -0.74(-1.57%) |
Dec 04, 2017 | 46.77 | 46.84 | 46.64 | 46.80 | 601,239 | +0.11(+0.24%) |
Dec 01, 2017 | 46.61 | 46.84 | 46.33 | 46.69 | 389,466 | +0.05(+0.10%) |
Nov 30, 2017 | 46.54 | 46.71 | 46.36 | 46.64 | 634,496 | +0.13(+0.28%) |
Nov 29, 2017 | 46.22 | 46.66 | 46.19 | 46.51 | 671,106 | +0.21(+0.46%) |
Nov 28, 2017 | 46.44 | 46.72 | 45.92 | 46.30 | 519,177 | -0.09(-0.19%) |
Nov 27, 2017 | 46.87 | 46.91 | 46.37 | 46.39 | 316,850 | -0.44(-0.94%) |
Nov 24, 2017 | 46.85 | 46.91 | 46.72 | 46.83 | 177,524 | +0.18(+0.38%) |
Nov 22, 2017 | 46.49 | 46.99 | 46.49 | 46.65 | 449,106 | +0.18(+0.38%) |
Nov 21, 2017 | 46.27 | 46.53 | 46.24 | 46.47 | 450,093 | +0.21(+0.46%) |
Nov 20, 2017 | 46.48 | 46.53 | 46.15 | 46.26 | 329,237 | -0.05(-0.10%) |
Nov 17, 2017 | 46.21 | 46.40 | 46.14 | 46.31 | 482,905 | +0.03(+0.07%) |
Nov 16, 2017 | 46.27 | 46.65 | 46.26 | 46.27 | 498,842 | -0.01(-0.03%) |
Nov 15, 2017 | 47.30 | 47.30 | 46.28 | 46.28 | 596,554 | -0.88(-1.86%) |
Nov 14, 2017 | 47.12 | 47.42 | 47.07 | 47.16 | 476,751 | -0.14(-0.29%) |
Nov 13, 2017 | 46.87 | 47.39 | 46.71 | 47.30 | 608,853 | +0.38(+0.82%) |
Nov 10, 2017 | 46.37 | 47.04 | 46.37 | 46.91 | 632,011 | +0.27(+0.57%) |
Nov 09, 2017 | 47.44 | 47.84 | 46.31 | 46.65 | 1,370,284 | -1.90(-3.90%) |
Nov 08, 2017 | 48.05 | 48.58 | 47.90 | 48.54 | 484,872 | +0.40(+0.82%) |
Nov 07, 2017 | 47.59 | 48.20 | 47.24 | 48.15 | 1,053,172 | +0.48(+1.00%) |
Nov 06, 2017 | 47.64 | 48.00 | 47.41 | 47.67 | 765,358 | +0.11(+0.23%) |
Nov 03, 2017 | 47.41 | 47.89 | 47.28 | 47.56 | 282,259 | -0.14(-0.30%) |
Nov 02, 2017 | 47.39 | 47.80 | 47.12 | 47.70 | 668,131 | +0.45(+0.96%) |
Nov 01, 2017 | 47.34 | 47.71 | 47.11 | 47.25 | 619,183 | -0.09(-0.19%) |
Oct 31, 2017 | 47.17 | 47.35 | 46.87 | 47.34 | 373,156 | +0.19(+0.41%) |
Oct 30, 2017 | 47.11 | 47.41 | 47.07 | 47.15 | 414,751 | +0.12(+0.25%) |
Oct 27, 2017 | 46.83 | 47.20 | 46.64 | 47.03 | 503,878 | +0.12(+0.25%) |
Oct 26, 2017 | 47.62 | 47.73 | 46.79 | 46.92 | 395,415 | -0.35(-0.73%) |
Oct 25, 2017 | 47.34 | 47.67 | 47.02 | 47.26 | 689,186 | -0.28(-0.59%) |
Oct 24, 2017 | 47.88 | 48.03 | 47.32 | 47.54 | 724,598 | -0.35(-0.73%) |
Oct 23, 2017 | 48.21 | 48.21 | 47.77 | 47.89 | 418,509 | -0.07(-0.16%) |
Oct 20, 2017 | 48.23 | 48.23 | 47.61 | 47.96 | 483,934 | -0.17(-0.35%) |
Oct 19, 2017 | 48.26 | 48.41 | 47.93 | 48.13 | 325,054 | -0.16(-0.32%) |
Oct 18, 2017 | 48.46 | 48.64 | 48.14 | 48.29 | 368,322 | -0.31(-0.64%) |
Oct 17, 2017 | 48.21 | 48.62 | 48.15 | 48.60 | 475,277 | +0.22(+0.46%) |
Oct 16, 2017 | 48.26 | 48.49 | 47.96 | 48.38 | 406,256 | +0.15(+0.31%) |
Oct 13, 2017 | 48.20 | 48.45 | 47.95 | 48.23 | 428,336 | +0.20(+0.43%) |
Oct 12, 2017 | 47.98 | 48.11 | 47.82 | 48.02 | 327,471 | +0.00(+0.00%) |
Oct 11, 2017 | 47.65 | 48.08 | 47.57 | 48.02 | 424,548 | +0.48(+1.00%) |
Oct 10, 2017 | 47.66 | 47.90 | 47.38 | 47.55 | 368,788 | +0.05(+0.10%) |
Oct 09, 2017 | 47.85 | 48.10 | 47.49 | 47.50 | 434,752 | -0.34(-0.71%) |
Oct 06, 2017 | 47.79 | 47.94 | 47.46 | 47.84 | 385,975 | -0.20(-0.41%) |
Oct 05, 2017 | 48.23 | 48.49 | 48.01 | 48.04 | 355,224 | -0.09(-0.18%) |
Oct 04, 2017 | 47.82 | 48.17 | 47.59 | 48.13 | 467,183 | +0.36(+0.76%) |
Oct 03, 2017 | 47.45 | 47.80 | 47.38 | 47.77 | 452,529 | +0.27(+0.57%) |