Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.53 | 42.53 | 42.53 | 0 | -0.34(-0.79%) | |
Dec 28, 2017 | 42.42 | 42.99 | 42.04 | 42.87 | 152,362 | +0.62(+1.47%) |
Dec 27, 2017 | 42.02 | 42.65 | 41.84 | 42.25 | 147,545 | +0.25(+0.60%) |
Dec 26, 2017 | 41.43 | 42.03 | 41.42 | 42.00 | 190,474 | +0.25(+0.60%) |
Dec 22, 2017 | 41.90 | 42.05 | 41.35 | 41.75 | 120,214 | -0.25(-0.60%) |
Dec 21, 2017 | 42.24 | 42.25 | 41.55 | 42.00 | 109,108 | -0.04(-0.10%) |
Dec 20, 2017 | 42.48 | 42.61 | 41.74 | 42.04 | 132,159 | -0.01(-0.02%) |
Dec 19, 2017 | 42.18 | 42.28 | 41.70 | 42.05 | 186,841 | +0.03(+0.07%) |
Dec 18, 2017 | 42.25 | 43.26 | 41.44 | 42.02 | 178,134 | +0.13(+0.31%) |
Dec 15, 2017 | 40.91 | 42.19 | 40.12 | 41.89 | 470,154 | +0.89(+2.17%) |
Dec 14, 2017 | 41.95 | 42.46 | 40.00 | 41.00 | 319,530 | -2.21(-5.11%) |
Dec 13, 2017 | 43.26 | 43.82 | 42.56 | 43.21 | 77,186 | +0.04(+0.09%) |
Dec 12, 2017 | 42.94 | 43.54 | 42.81 | 43.17 | 90,907 | +0.16(+0.37%) |
Dec 11, 2017 | 43.22 | 43.83 | 42.80 | 43.01 | 77,183 | -0.12(-0.28%) |
Dec 08, 2017 | 43.11 | 43.34 | 42.73 | 43.13 | 58,980 | +0.09(+0.21%) |
Dec 07, 2017 | 43.05 | 43.49 | 42.60 | 43.04 | 50,680 | -0.15(-0.35%) |
Dec 06, 2017 | 43.19 | 43.62 | 42.89 | 43.19 | 38,418 | -0.13(-0.30%) |
Dec 05, 2017 | 43.79 | 43.79 | 43.26 | 43.32 | 72,730 | -0.33(-0.76%) |
Dec 04, 2017 | 44.05 | 44.91 | 43.19 | 43.65 | 80,896 | +0.12(+0.28%) |
Dec 01, 2017 | 43.80 | 43.92 | 42.86 | 43.53 | 80,149 | -0.35(-0.80%) |
Nov 30, 2017 | 44.74 | 44.90 | 43.41 | 43.88 | 93,475 | -0.46(-1.04%) |
Nov 29, 2017 | 44.23 | 44.86 | 44.23 | 44.34 | 71,041 | +0.24(+0.54%) |
Nov 28, 2017 | 43.62 | 44.36 | 43.18 | 44.10 | 94,370 | +0.57(+1.31%) |
Nov 27, 2017 | 43.42 | 43.72 | 43.16 | 43.53 | 61,869 | +0.12(+0.28%) |
Nov 24, 2017 | 43.53 | 43.56 | 42.84 | 43.41 | 27,342 | +0.11(+0.25%) |
Nov 22, 2017 | 43.17 | 43.79 | 43.08 | 43.30 | 63,711 | +0.17(+0.39%) |
Nov 21, 2017 | 42.95 | 43.49 | 42.92 | 43.13 | 75,948 | +0.31(+0.72%) |
Nov 20, 2017 | 42.57 | 42.98 | 42.31 | 42.82 | 53,682 | +0.24(+0.56%) |
Nov 17, 2017 | 42.45 | 42.90 | 42.14 | 42.58 | 294,146 | +0.00(+0.00%) |
Nov 16, 2017 | 42.46 | 42.97 | 42.46 | 42.58 | 67,973 | +0.31(+0.73%) |
Nov 15, 2017 | 42.17 | 42.81 | 42.12 | 42.27 | 61,348 | -0.18(-0.42%) |
Nov 14, 2017 | 42.13 | 42.73 | 42.13 | 42.45 | 65,627 | +0.09(+0.21%) |
Nov 13, 2017 | 41.90 | 42.70 | 41.65 | 42.36 | 112,913 | +0.29(+0.69%) |
Nov 10, 2017 | 42.25 | 42.28 | 41.85 | 42.07 | 47,624 | -0.11(-0.26%) |
Nov 09, 2017 | 41.81 | 42.26 | 41.56 | 42.18 | 68,515 | +0.19(+0.45%) |
Nov 08, 2017 | 41.86 | 42.06 | 41.63 | 41.99 | 75,390 | +0.08(+0.19%) |
Nov 07, 2017 | 42.20 | 42.30 | 41.40 | 41.91 | 137,534 | -0.31(-0.73%) |
Nov 06, 2017 | 41.63 | 42.56 | 41.46 | 42.22 | 102,437 | +0.41(+0.98%) |
Nov 03, 2017 | 42.08 | 42.12 | 41.44 | 41.81 | 90,608 | -0.23(-0.55%) |
Nov 02, 2017 | 41.82 | 42.45 | 41.50 | 42.04 | 125,742 | +0.22(+0.53%) |
Nov 01, 2017 | 41.53 | 41.90 | 41.44 | 41.82 | 116,416 | +0.31(+0.75%) |
Oct 31, 2017 | 41.01 | 41.72 | 40.79 | 41.51 | 113,814 | +0.51(+1.24%) |
Oct 30, 2017 | 40.95 | 41.05 | 40.64 | 41.00 | 101,334 | +0.29(+0.71%) |
Oct 27, 2017 | 40.54 | 40.87 | 39.96 | 40.71 | 111,312 | +0.31(+0.77%) |
Oct 26, 2017 | 40.07 | 40.45 | 39.90 | 40.40 | 92,311 | +0.40(+1.00%) |
Oct 25, 2017 | 39.78 | 40.15 | 39.22 | 40.00 | 85,057 | +0.21(+0.53%) |
Oct 24, 2017 | 39.77 | 40.22 | 39.63 | 39.79 | 63,449 | +0.09(+0.23%) |
Oct 23, 2017 | 39.62 | 39.72 | 39.35 | 39.70 | 60,780 | -0.05(-0.13%) |
Oct 20, 2017 | 39.81 | 39.99 | 39.37 | 39.75 | 129,450 | +0.22(+0.56%) |
Oct 19, 2017 | 39.14 | 39.65 | 39.02 | 39.53 | 50,637 | +0.03(+0.08%) |
Oct 18, 2017 | 39.27 | 39.75 | 39.27 | 39.50 | 54,787 | +0.11(+0.28%) |
Oct 17, 2017 | 39.68 | 39.68 | 39.06 | 39.39 | 53,107 | -0.11(-0.28%) |
Oct 16, 2017 | 39.66 | 39.81 | 39.32 | 39.50 | 63,542 | -0.03(-0.08%) |
Oct 13, 2017 | 39.42 | 39.74 | 39.25 | 39.53 | 56,655 | +0.22(+0.56%) |
Oct 12, 2017 | 39.35 | 39.48 | 39.07 | 39.31 | 92,109 | -0.11(-0.28%) |
Oct 11, 2017 | 39.28 | 39.70 | 39.28 | 39.42 | 55,428 | +0.13(+0.33%) |
Oct 10, 2017 | 39.44 | 39.44 | 39.01 | 39.29 | 78,845 | -0.06(-0.15%) |
Oct 09, 2017 | 39.35 | 39.50 | 39.08 | 39.35 | 55,530 | +0.10(+0.25%) |
Oct 06, 2017 | 39.46 | 39.51 | 39.01 | 39.25 | 88,281 | -0.08(-0.20%) |
Oct 05, 2017 | 39.30 | 39.56 | 39.24 | 39.33 | 84,400 | +0.02(+0.05%) |
Oct 04, 2017 | 39.25 | 39.51 | 38.93 | 39.31 | 57,315 | +0.13(+0.33%) |
Oct 03, 2017 | 39.70 | 39.81 | 39.04 | 39.18 | 104,673 | -0.34(-0.86%) |