Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.70 | 41.70 | 41.70 | 0 | -0.22(-0.52%) | |
Dec 28, 2017 | 41.87 | 41.92 | 41.75 | 41.92 | 41,469 | +0.14(+0.33%) |
Dec 27, 2017 | 41.87 | 42.01 | 41.77 | 41.78 | 85,683 | -0.07(-0.16%) |
Dec 26, 2017 | 41.75 | 41.90 | 41.75 | 41.85 | 101,729 | +0.06(+0.14%) |
Dec 22, 2017 | 41.91 | 41.97 | 41.70 | 41.79 | 150,943 | -0.12(-0.28%) |
Dec 21, 2017 | 41.91 | 42.01 | 41.88 | 41.91 | 72,589 | +0.03(+0.07%) |
Dec 20, 2017 | 42.09 | 42.10 | 41.87 | 41.88 | 147,118 | -0.09(-0.21%) |
Dec 19, 2017 | 42.06 | 42.19 | 41.95 | 41.97 | 90,155 | -0.04(-0.09%) |
Dec 18, 2017 | 42.07 | 42.23 | 41.96 | 42.01 | 108,446 | +0.15(+0.37%) |
Dec 15, 2017 | 41.57 | 41.97 | 41.54 | 41.86 | 55,360 | +0.47(+1.13%) |
Dec 14, 2017 | 41.51 | 41.65 | 41.36 | 41.39 | 102,360 | -0.04(-0.09%) |
Dec 13, 2017 | 41.48 | 41.60 | 41.43 | 41.43 | 52,934 | -0.07(-0.16%) |
Dec 12, 2017 | 41.37 | 41.52 | 41.33 | 41.50 | 74,306 | +0.12(+0.28%) |
Dec 11, 2017 | 41.23 | 41.40 | 41.21 | 41.38 | 77,513 | +0.17(+0.42%) |
Dec 08, 2017 | 41.06 | 41.26 | 41.06 | 41.20 | 86,690 | +0.24(+0.59%) |
Dec 07, 2017 | 40.72 | 41.01 | 40.72 | 40.96 | 124,228 | +0.25(+0.62%) |
Dec 06, 2017 | 40.69 | 40.83 | 40.63 | 40.71 | 55,497 | -0.10(-0.24%) |
Dec 05, 2017 | 40.98 | 41.09 | 40.78 | 40.80 | 50,348 | -0.14(-0.33%) |
Dec 04, 2017 | 41.04 | 41.31 | 40.94 | 40.94 | 172,446 | +0.11(+0.26%) |
Dec 01, 2017 | 40.94 | 40.98 | 40.41 | 40.83 | 92,803 | -0.18(-0.45%) |
Nov 30, 2017 | 40.79 | 41.14 | 40.79 | 41.02 | 86,069 | +0.35(+0.86%) |
Nov 29, 2017 | 40.47 | 40.82 | 40.47 | 40.67 | 43,523 | +0.21(+0.53%) |
Nov 28, 2017 | 39.98 | 40.46 | 39.95 | 40.46 | 89,615 | +0.54(+1.36%) |
Nov 27, 2017 | 39.89 | 40.03 | 39.85 | 39.91 | 83,633 | +0.07(+0.17%) |
Nov 24, 2017 | 39.87 | 40.01 | 39.76 | 39.84 | 15,225 | +0.06(+0.15%) |
Nov 22, 2017 | 39.72 | 39.89 | 39.68 | 39.78 | 67,866 | +0.08(+0.20%) |
Nov 21, 2017 | 39.53 | 39.75 | 39.53 | 39.71 | 77,914 | +0.29(+0.74%) |
Nov 20, 2017 | 39.54 | 39.54 | 39.35 | 39.42 | 60,775 | -0.11(-0.27%) |
Nov 17, 2017 | 39.50 | 39.58 | 39.48 | 39.52 | 78,334 | +0.01(+0.02%) |
Nov 16, 2017 | 39.16 | 39.56 | 39.15 | 39.51 | 64,157 | +0.40(+1.02%) |
Nov 15, 2017 | 39.02 | 39.18 | 38.87 | 39.11 | 450,786 | -0.09(-0.22%) |
Nov 14, 2017 | 39.15 | 39.20 | 39.01 | 39.20 | 46,186 | -0.07(-0.17%) |
Nov 13, 2017 | 39.19 | 39.32 | 39.16 | 39.27 | 60,723 | -0.03(-0.07%) |
Nov 10, 2017 | 39.22 | 39.32 | 39.19 | 39.30 | 40,063 | +0.04(+0.10%) |
Nov 09, 2017 | 39.10 | 39.32 | 39.02 | 39.26 | 75,710 | -0.16(-0.39%) |
Nov 08, 2017 | 39.23 | 39.42 | 39.14 | 39.42 | 65,770 | +0.21(+0.55%) |
Nov 07, 2017 | 39.29 | 39.39 | 39.17 | 39.20 | 74,754 | -0.05(-0.12%) |
Nov 06, 2017 | 39.25 | 39.31 | 39.16 | 39.25 | 83,872 | +0.02(+0.05%) |
Nov 03, 2017 | 39.16 | 39.28 | 39.16 | 39.23 | 93,760 | +0.00(+0.00%) |
Nov 02, 2017 | 39.39 | 39.42 | 39.14 | 39.23 | 99,888 | -0.12(-0.30%) |
Nov 01, 2017 | 39.41 | 39.58 | 39.35 | 39.35 | 106,865 | +0.01(+0.02%) |
Oct 31, 2017 | 39.38 | 39.40 | 39.28 | 39.34 | 66,529 | +0.05(+0.12%) |
Oct 30, 2017 | 39.46 | 39.22 | 39.29 | 73,939 | -0.22(-0.57%) | |
Oct 27, 2017 | 39.61 | 39.61 | 39.39 | 39.51 | 319,990 | -0.08(-0.20%) |
Oct 26, 2017 | 39.85 | 40.02 | 39.58 | 39.59 | 50,115 | -0.23(-0.59%) |
Oct 25, 2017 | 39.87 | 39.89 | 39.58 | 39.82 | 66,815 | -0.09(-0.22%) |
Oct 24, 2017 | 39.83 | 39.94 | 39.69 | 39.91 | 91,841 | +0.17(+0.42%) |
Oct 23, 2017 | 39.97 | 39.99 | 39.71 | 39.75 | 55,162 | -0.15(-0.37%) |
Oct 20, 2017 | 39.73 | 39.93 | 39.68 | 39.89 | 84,777 | +0.25(+0.64%) |
Oct 19, 2017 | 39.37 | 39.64 | 39.32 | 39.64 | 51,034 | +0.17(+0.43%) |
Oct 18, 2017 | 39.48 | 39.55 | 39.43 | 39.47 | 107,007 | +0.04(+0.09%) |
Oct 17, 2017 | 39.35 | 39.43 | 39.28 | 39.43 | 32,111 | +0.13(+0.32%) |
Oct 16, 2017 | 39.47 | 39.51 | 39.27 | 39.31 | 55,364 | -0.15(-0.37%) |
Oct 13, 2017 | 39.58 | 39.63 | 39.45 | 39.45 | 109,419 | -0.08(-0.20%) |
Oct 12, 2017 | 39.41 | 39.57 | 39.40 | 39.53 | 85,158 | +0.07(+0.17%) |
Oct 11, 2017 | 39.46 | 39.49 | 39.36 | 39.46 | 475,648 | +0.00(+0.00%) |
Oct 10, 2017 | 39.42 | 39.52 | 39.42 | 39.46 | 87,488 | +0.14(+0.35%) |
Oct 09, 2017 | 39.71 | 39.71 | 39.29 | 39.33 | 81,485 | -0.36(-0.91%) |
Oct 06, 2017 | 39.78 | 39.84 | 39.64 | 39.69 | 39,470 | -0.15(-0.37%) |
Oct 05, 2017 | 39.62 | 39.85 | 39.58 | 39.83 | 49,087 | +0.27(+0.69%) |
Oct 04, 2017 | 39.55 | 39.61 | 39.51 | 39.56 | 83,681 | +0.01(+0.01%) |
Oct 03, 2017 | 39.53 | 39.57 | 39.41 | 39.56 | 125,079 | +0.03(+0.08%) |