Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | +0.15(+0.36%) | |
Dec 28, 2017 | 42.81 | 42.86 | 42.59 | 42.68 | 944,606 | +0.27(+0.64%) |
Dec 27, 2017 | 42.45 | 42.58 | 42.37 | 42.41 | 931,336 | +0.26(+0.62%) |
Dec 26, 2017 | 42.00 | 42.27 | 42.00 | 42.15 | 682,639 | -0.03(-0.07%) |
Dec 22, 2017 | 42.24 | 42.35 | 42.14 | 42.18 | 845,127 | -0.03(-0.07%) |
Dec 21, 2017 | 42.35 | 42.55 | 42.18 | 42.21 | 1,057,263 | -0.25(-0.60%) |
Dec 20, 2017 | 42.80 | 42.88 | 42.46 | 42.46 | 1,267,939 | -0.08(-0.19%) |
Dec 19, 2017 | 42.88 | 42.92 | 42.54 | 42.54 | 1,399,863 | -0.02(-0.05%) |
Dec 18, 2017 | 42.94 | 42.98 | 42.55 | 42.56 | 1,638,839 | +0.33(+0.78%) |
Dec 15, 2017 | 42.49 | 42.56 | 42.18 | 42.24 | 1,838,096 | -0.23(-0.53%) |
Dec 14, 2017 | 42.86 | 42.87 | 42.44 | 42.46 | 939,313 | -0.47(-1.10%) |
Dec 13, 2017 | 43.12 | 43.24 | 42.79 | 42.94 | 832,748 | -0.13(-0.30%) |
Dec 12, 2017 | 43.20 | 43.31 | 43.07 | 43.07 | 679,875 | -0.15(-0.34%) |
Dec 11, 2017 | 43.10 | 43.28 | 43.04 | 43.21 | 726,181 | -0.17(-0.40%) |
Dec 08, 2017 | 43.17 | 43.39 | 43.08 | 43.39 | 610,255 | -0.08(-0.18%) |
Dec 07, 2017 | 43.19 | 43.47 | 43.04 | 43.47 | 724,858 | +0.26(+0.61%) |
Dec 06, 2017 | 43.53 | 43.58 | 43.15 | 43.20 | 873,910 | -0.20(-0.45%) |
Dec 05, 2017 | 43.60 | 43.66 | 43.34 | 43.40 | 798,301 | -0.26(-0.60%) |
Dec 04, 2017 | 43.99 | 43.99 | 43.63 | 43.66 | 880,104 | -0.07(-0.15%) |
Dec 01, 2017 | 43.80 | 44.01 | 43.67 | 43.73 | 985,444 | -0.05(-0.12%) |
Nov 30, 2017 | 44.05 | 44.20 | 43.69 | 43.78 | 1,112,966 | +0.25(+0.57%) |
Nov 29, 2017 | 43.36 | 43.64 | 43.31 | 43.53 | 1,090,814 | +0.47(+1.08%) |
Nov 28, 2017 | 43.21 | 43.23 | 42.94 | 43.07 | 886,865 | +0.00(+0.00%) |
Nov 27, 2017 | 43.23 | 43.27 | 43.03 | 43.07 | 1,126,163 | +0.50(+1.16%) |
Nov 24, 2017 | 42.74 | 42.82 | 42.55 | 42.57 | 407,586 | -0.17(-0.39%) |
Nov 22, 2017 | 42.75 | 42.95 | 42.58 | 42.74 | 885,264 | +0.71(+1.69%) |
Nov 21, 2017 | 42.23 | 42.24 | 42.02 | 42.03 | 841,161 | -0.06(-0.15%) |
Nov 20, 2017 | 42.28 | 42.34 | 42.08 | 42.09 | 684,820 | -0.09(-0.22%) |
Nov 17, 2017 | 42.28 | 42.38 | 42.13 | 42.18 | 622,254 | -0.26(-0.61%) |
Nov 16, 2017 | 42.39 | 42.61 | 42.35 | 42.44 | 562,966 | -0.04(-0.08%) |
Nov 15, 2017 | 42.54 | 42.82 | 42.41 | 42.48 | 524,266 | +0.11(+0.27%) |
Nov 14, 2017 | 42.23 | 42.37 | 42.08 | 42.36 | 904,331 | -0.01(-0.02%) |
Nov 13, 2017 | 42.69 | 42.73 | 42.31 | 42.37 | 1,506,307 | -0.54(-1.25%) |
Nov 10, 2017 | 43.15 | 43.16 | 42.82 | 42.91 | 576,450 | -0.38(-0.88%) |
Nov 09, 2017 | 42.82 | 43.37 | 42.69 | 43.29 | 870,382 | -0.98(-2.22%) |
Nov 08, 2017 | 43.91 | 44.35 | 43.85 | 44.27 | 434,873 | +0.26(+0.59%) |
Nov 07, 2017 | 43.91 | 44.06 | 43.75 | 44.01 | 383,947 | +0.16(+0.36%) |
Nov 06, 2017 | 43.71 | 43.99 | 43.64 | 43.85 | 602,045 | +0.29(+0.67%) |
Nov 03, 2017 | 43.58 | 43.71 | 43.46 | 43.56 | 545,108 | +0.06(+0.13%) |
Nov 02, 2017 | 43.74 | 43.77 | 43.29 | 43.50 | 572,131 | +0.16(+0.38%) |
Nov 01, 2017 | 43.54 | 43.69 | 43.28 | 43.34 | 585,282 | -0.36(-0.82%) |
Oct 31, 2017 | 43.75 | 43.80 | 43.54 | 43.69 | 539,117 | +0.20(+0.46%) |
Oct 30, 2017 | 43.64 | 43.67 | 43.37 | 43.49 | 563,224 | -0.19(-0.44%) |
Oct 27, 2017 | 43.49 | 43.78 | 43.45 | 43.69 | 554,883 | +0.23(+0.53%) |
Oct 26, 2017 | 43.72 | 43.77 | 43.35 | 43.46 | 564,267 | -0.14(-0.33%) |
Oct 25, 2017 | 43.97 | 44.00 | 43.30 | 43.60 | 652,894 | -0.50(-1.14%) |
Oct 24, 2017 | 44.32 | 44.35 | 43.97 | 44.10 | 518,999 | -0.67(-1.49%) |
Oct 23, 2017 | 44.80 | 44.90 | 44.64 | 44.77 | 431,912 | +0.39(+0.87%) |
Oct 20, 2017 | 44.58 | 44.65 | 44.20 | 44.38 | 379,058 | -0.31(-0.70%) |
Oct 19, 2017 | 44.65 | 44.92 | 44.60 | 44.70 | 367,425 | -0.13(-0.29%) |
Oct 18, 2017 | 44.59 | 44.85 | 44.40 | 44.83 | 398,106 | +0.38(+0.85%) |
Oct 17, 2017 | 44.37 | 44.49 | 44.22 | 44.45 | 724,478 | +0.33(+0.75%) |
Oct 16, 2017 | 44.26 | 44.30 | 43.93 | 44.12 | 715,069 | -0.78(-1.74%) |
Oct 13, 2017 | 45.28 | 45.31 | 44.88 | 44.90 | 372,934 | -0.26(-0.57%) |
Oct 12, 2017 | 44.84 | 45.25 | 44.79 | 45.16 | 430,173 | -0.16(-0.36%) |
Oct 11, 2017 | 45.12 | 45.35 | 45.07 | 45.32 | 368,335 | +0.17(+0.38%) |
Oct 10, 2017 | 44.95 | 45.24 | 44.93 | 45.15 | 253,333 | +0.33(+0.73%) |
Oct 09, 2017 | 44.75 | 44.92 | 44.66 | 44.82 | 287,988 | +0.26(+0.58%) |
Oct 06, 2017 | 44.27 | 44.58 | 44.22 | 44.56 | 550,335 | -0.09(-0.21%) |
Oct 05, 2017 | 44.65 | 44.71 | 44.56 | 44.65 | 427,038 | -0.26(-0.57%) |
Oct 04, 2017 | 44.82 | 44.95 | 44.76 | 44.91 | 328,080 | +0.20(+0.45%) |
Oct 03, 2017 | 44.70 | 44.82 | 44.64 | 44.71 | 579,984 | -0.34(-0.76%) |