Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.62 | 44.62 | 44.62 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 44.84 | 44.84 | 44.56 | 44.59 | 729,152 | -0.09(-0.20%) |
Dec 27, 2017 | 44.60 | 44.84 | 44.59 | 44.68 | 572,750 | -0.05(-0.11%) |
Dec 26, 2017 | 44.63 | 44.82 | 44.57 | 44.73 | 401,297 | +0.16(+0.36%) |
Dec 22, 2017 | 44.51 | 44.62 | 44.45 | 44.57 | 667,222 | +0.10(+0.24%) |
Dec 21, 2017 | 44.44 | 44.70 | 44.39 | 44.47 | 1,018,257 | -0.22(-0.49%) |
Dec 20, 2017 | 44.90 | 44.91 | 44.57 | 44.68 | 1,048,555 | -0.27(-0.59%) |
Dec 19, 2017 | 45.33 | 45.43 | 44.93 | 44.95 | 1,007,322 | -0.38(-0.84%) |
Dec 18, 2017 | 45.30 | 45.60 | 45.23 | 45.33 | 1,135,426 | +0.21(+0.46%) |
Dec 15, 2017 | 44.93 | 45.25 | 44.77 | 45.12 | 1,200,362 | +0.40(+0.90%) |
Dec 14, 2017 | 45.06 | 45.23 | 44.71 | 44.72 | 1,121,705 | -0.73(-1.60%) |
Dec 13, 2017 | 45.13 | 45.58 | 45.10 | 45.44 | 1,332,653 | +0.23(+0.50%) |
Dec 12, 2017 | 45.17 | 45.36 | 45.10 | 45.22 | 1,307,641 | -0.06(-0.12%) |
Dec 11, 2017 | 45.20 | 45.29 | 45.03 | 45.27 | 991,122 | -0.13(-0.28%) |
Dec 08, 2017 | 45.17 | 45.42 | 45.02 | 45.40 | 1,185,925 | +0.28(+0.63%) |
Dec 07, 2017 | 45.29 | 45.41 | 45.09 | 45.12 | 2,552,542 | -0.09(-0.20%) |
Dec 06, 2017 | 45.13 | 45.37 | 45.07 | 45.21 | 4,172,934 | +0.17(+0.38%) |
Dec 05, 2017 | 45.11 | 45.27 | 44.88 | 45.04 | 1,969,728 | -0.11(-0.25%) |
Dec 04, 2017 | 45.09 | 45.11 | 44.85 | 45.15 | 1,561,949 | +0.11(+0.25%) |
Dec 01, 2017 | 45.18 | 45.24 | 44.71 | 45.04 | 1,397,390 | -0.50(-1.10%) |
Nov 30, 2017 | 45.77 | 45.80 | 45.33 | 45.54 | 1,155,146 | -0.16(-0.35%) |
Nov 29, 2017 | 45.72 | 46.15 | 45.55 | 45.70 | 1,853,376 | -0.69(-1.49%) |
Nov 28, 2017 | 46.36 | 46.44 | 46.06 | 46.39 | 1,516,327 | +0.72(+1.57%) |
Nov 27, 2017 | 46.09 | 46.10 | 45.50 | 45.67 | 1,097,867 | -0.16(-0.35%) |
Nov 24, 2017 | 45.64 | 45.86 | 45.64 | 45.84 | 728,038 | +0.81(+1.81%) |
Nov 22, 2017 | 45.36 | 45.37 | 44.80 | 45.02 | 924,978 | -0.14(-0.30%) |
Nov 21, 2017 | 45.05 | 45.29 | 45.02 | 45.16 | 1,678,283 | +0.55(+1.23%) |
Nov 20, 2017 | 44.83 | 45.17 | 44.59 | 44.61 | 2,447,591 | +0.27(+0.60%) |
Nov 17, 2017 | 44.57 | 44.63 | 44.18 | 44.34 | 1,238,119 | -0.61(-1.36%) |
Nov 16, 2017 | 45.00 | 45.09 | 44.82 | 44.96 | 910,586 | +0.20(+0.45%) |
Nov 15, 2017 | 45.05 | 45.06 | 44.67 | 44.76 | 817,803 | -0.24(-0.54%) |
Nov 14, 2017 | 44.72 | 45.05 | 44.71 | 45.00 | 1,015,581 | -0.04(-0.09%) |
Nov 13, 2017 | 44.82 | 45.15 | 44.81 | 45.04 | 1,026,288 | -0.16(-0.36%) |
Nov 10, 2017 | 44.88 | 45.24 | 44.86 | 45.20 | 1,077,124 | -0.06(-0.12%) |
Nov 09, 2017 | 45.11 | 45.48 | 44.83 | 45.26 | 1,347,036 | -0.06(-0.14%) |
Nov 08, 2017 | 44.79 | 45.34 | 44.77 | 45.32 | 804,977 | +0.48(+1.08%) |
Nov 07, 2017 | 44.75 | 44.92 | 44.62 | 44.84 | 894,387 | -0.14(-0.30%) |
Nov 06, 2017 | 44.97 | 45.06 | 44.83 | 44.97 | 939,914 | -0.05(-0.11%) |
Nov 03, 2017 | 45.09 | 45.25 | 44.94 | 45.02 | 1,128,596 | +0.10(+0.23%) |
Nov 02, 2017 | 44.94 | 44.95 | 44.59 | 44.92 | 2,070,503 | -0.04(-0.09%) |
Nov 01, 2017 | 45.25 | 45.33 | 44.93 | 44.96 | 1,426,094 | -0.38(-0.83%) |
Oct 31, 2017 | 45.04 | 45.44 | 45.00 | 45.33 | 1,167,238 | +0.90(+2.04%) |
Oct 30, 2017 | 44.38 | 44.51 | 44.20 | 44.43 | 1,286,988 | -0.01(-0.02%) |
Oct 27, 2017 | 44.19 | 44.46 | 43.89 | 44.44 | 1,174,366 | +0.06(+0.13%) |
Oct 26, 2017 | 44.15 | 44.60 | 44.01 | 44.38 | 1,635,994 | +0.94(+2.17%) |
Oct 25, 2017 | 43.32 | 43.52 | 43.19 | 43.44 | 2,420,250 | +0.14(+0.31%) |
Oct 24, 2017 | 43.52 | 43.56 | 43.16 | 43.30 | 2,790,313 | -0.14(-0.31%) |
Oct 23, 2017 | 43.72 | 43.73 | 43.33 | 43.44 | 3,671,107 | -0.41(-0.93%) |
Oct 20, 2017 | 44.35 | 44.35 | 43.80 | 43.84 | 3,048,603 | -1.00(-2.23%) |
Oct 19, 2017 | 45.76 | 45.80 | 44.62 | 44.84 | 4,669,714 | -3.06(-6.38%) |
Oct 18, 2017 | 47.88 | 48.03 | 47.76 | 47.90 | 1,250,058 | +0.30(+0.62%) |
Oct 17, 2017 | 47.64 | 47.64 | 47.40 | 47.60 | 1,201,394 | -0.28(-0.58%) |
Oct 16, 2017 | 47.90 | 47.92 | 47.68 | 47.88 | 1,960,534 | -0.06(-0.13%) |
Oct 13, 2017 | 48.04 | 48.12 | 47.80 | 47.95 | 1,757,123 | +0.46(+0.96%) |
Oct 12, 2017 | 47.11 | 47.56 | 47.04 | 47.49 | 1,263,851 | +0.82(+1.75%) |
Oct 11, 2017 | 46.52 | 46.72 | 46.48 | 46.68 | 1,057,846 | +0.38(+0.83%) |
Oct 10, 2017 | 46.23 | 46.32 | 46.09 | 46.29 | 3,341,114 | +0.62(+1.35%) |
Oct 09, 2017 | 45.80 | 45.85 | 45.64 | 45.68 | 1,532,161 | +0.07(+0.16%) |
Oct 06, 2017 | 45.77 | 45.85 | 45.58 | 45.60 | 2,964,621 | -0.58(-1.26%) |
Oct 05, 2017 | 46.28 | 46.37 | 46.09 | 46.19 | 1,919,338 | -0.03(-0.07%) |
Oct 04, 2017 | 46.24 | 46.28 | 46.17 | 46.22 | 1,973,920 | +0.00(+0.00%) |
Oct 03, 2017 | 46.28 | 46.33 | 46.15 | 46.22 | 1,073,649 | -0.13(-0.28%) |