Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.66 | 45.66 | 45.66 | 0 | +0.12(+0.26%) | |
Dec 28, 2017 | 45.68 | 45.68 | 45.52 | 45.54 | 9,476 | -0.03(-0.06%) |
Dec 27, 2017 | 45.59 | 45.61 | 45.51 | 45.57 | 15,465 | +0.03(+0.06%) |
Dec 26, 2017 | 45.36 | 45.56 | 45.36 | 45.54 | 11,418 | +0.18(+0.39%) |
Dec 22, 2017 | 45.33 | 45.42 | 45.32 | 45.36 | 24,198 | +0.06(+0.14%) |
Dec 21, 2017 | 45.37 | 45.48 | 45.27 | 45.30 | 44,332 | +0.04(+0.09%) |
Dec 20, 2017 | 45.52 | 45.52 | 45.19 | 45.26 | 82,534 | -0.29(-0.64%) |
Dec 19, 2017 | 45.53 | 45.67 | 45.50 | 45.55 | 67,454 | +0.09(+0.19%) |
Dec 18, 2017 | 45.59 | 45.73 | 45.46 | 45.46 | 15,485 | +0.15(+0.33%) |
Dec 15, 2017 | 45.24 | 45.39 | 45.13 | 45.31 | 55,342 | +0.17(+0.38%) |
Dec 14, 2017 | 45.28 | 45.28 | 45.14 | 45.14 | 10,664 | -0.20(-0.44%) |
Dec 13, 2017 | 45.18 | 45.42 | 45.18 | 45.34 | 11,021 | +0.22(+0.48%) |
Dec 12, 2017 | 45.08 | 45.24 | 45.02 | 45.13 | 60,351 | -0.00(-0.00%) |
Dec 11, 2017 | 45.08 | 45.15 | 45.05 | 45.13 | 169,063 | +0.03(+0.07%) |
Dec 08, 2017 | 45.10 | 45.10 | 44.97 | 45.10 | 33,175 | +0.00(+0.00%) |
Dec 07, 2017 | 45.31 | 45.32 | 45.10 | 45.10 | 13,852 | -0.27(-0.59%) |
Dec 06, 2017 | 45.18 | 45.41 | 45.18 | 45.36 | 31,226 | +0.31(+0.68%) |
Dec 05, 2017 | 45.14 | 45.14 | 45.00 | 45.06 | 25,453 | +0.06(+0.13%) |
Dec 04, 2017 | 44.87 | 44.87 | 44.87 | 45.00 | 18,129 | +0.24(+0.53%) |
Dec 01, 2017 | 44.70 | 44.76 | 44.57 | 44.76 | 17,638 | -0.01(-0.02%) |
Nov 30, 2017 | 44.78 | 44.86 | 44.68 | 44.77 | 29,725 | +0.17(+0.38%) |
Nov 29, 2017 | 44.61 | 44.71 | 44.56 | 44.60 | 29,246 | -0.06(-0.12%) |
Nov 28, 2017 | 44.52 | 44.68 | 44.46 | 44.65 | 29,234 | +0.36(+0.81%) |
Nov 27, 2017 | 44.41 | 44.44 | 44.28 | 44.29 | 35,789 | -0.12(-0.27%) |
Nov 24, 2017 | 44.46 | 44.46 | 44.40 | 44.41 | 3,612 | +0.23(+0.53%) |
Nov 22, 2017 | 44.34 | 44.34 | 44.12 | 44.18 | 6,188 | -0.03(-0.08%) |
Nov 21, 2017 | 44.15 | 44.26 | 44.11 | 44.21 | 13,594 | +0.26(+0.59%) |
Nov 20, 2017 | 43.97 | 44.07 | 43.94 | 43.95 | 27,130 | -0.07(-0.16%) |
Nov 17, 2017 | 43.97 | 44.04 | 43.87 | 44.02 | 14,593 | -0.03(-0.08%) |
Nov 16, 2017 | 43.91 | 44.14 | 43.88 | 44.06 | 25,692 | +0.51(+1.16%) |
Nov 15, 2017 | 43.76 | 43.76 | 43.54 | 43.55 | 23,151 | -0.32(-0.73%) |
Nov 14, 2017 | 43.71 | 43.96 | 43.71 | 43.87 | 40,349 | +0.04(+0.08%) |
Nov 13, 2017 | 43.64 | 43.94 | 43.64 | 43.84 | 20,395 | +0.10(+0.23%) |
Nov 10, 2017 | 43.45 | 43.74 | 43.45 | 43.74 | 8,112 | +0.23(+0.54%) |
Nov 09, 2017 | 43.38 | 43.58 | 43.31 | 43.50 | 12,198 | +0.02(+0.05%) |
Nov 08, 2017 | 43.19 | 43.51 | 43.19 | 43.48 | 30,785 | +0.29(+0.66%) |
Nov 07, 2017 | 42.96 | 43.19 | 42.96 | 43.19 | 55,994 | +0.10(+0.23%) |
Nov 06, 2017 | 43.26 | 43.26 | 43.10 | 43.10 | 26,508 | -0.18(-0.41%) |
Nov 03, 2017 | 43.28 | 43.38 | 43.27 | 43.27 | 16,400 | -0.01(-0.03%) |
Nov 02, 2017 | 43.26 | 43.28 | 43.12 | 43.28 | 38,897 | +0.02(+0.05%) |
Nov 01, 2017 | 43.34 | 43.42 | 43.25 | 43.26 | 56,431 | -0.08(-0.18%) |
Oct 31, 2017 | 43.20 | 43.40 | 43.20 | 43.34 | 45,154 | +0.33(+0.77%) |
Oct 30, 2017 | 43.21 | 42.99 | 43.01 | 46,289 | -0.19(-0.43%) | |
Oct 27, 2017 | 43.39 | 43.39 | 43.12 | 43.20 | 14,584 | -0.19(-0.44%) |
Oct 26, 2017 | 43.39 | 43.54 | 43.36 | 43.39 | 13,615 | +0.11(+0.26%) |
Oct 25, 2017 | 43.38 | 43.38 | 43.10 | 43.28 | 33,520 | -0.13(-0.30%) |
Oct 24, 2017 | 43.59 | 43.59 | 43.40 | 43.41 | 21,216 | -0.19(-0.43%) |
Oct 23, 2017 | 43.73 | 43.79 | 43.59 | 43.60 | 21,814 | -0.12(-0.27%) |
Oct 20, 2017 | 43.84 | 44.55 | 43.69 | 43.72 | 12,578 | -0.25(-0.56%) |
Oct 19, 2017 | 44.02 | 44.02 | 43.89 | 43.96 | 16,789 | -0.32(-0.73%) |
Oct 18, 2017 | 44.25 | 44.29 | 44.18 | 44.29 | 19,018 | +0.09(+0.21%) |
Oct 17, 2017 | 44.26 | 44.27 | 44.12 | 44.20 | 24,805 | -0.14(-0.32%) |
Oct 16, 2017 | 44.43 | 44.43 | 44.34 | 44.34 | 59,656 | -0.10(-0.23%) |
Oct 13, 2017 | 44.41 | 44.51 | 44.40 | 44.44 | 36,408 | +0.19(+0.44%) |
Oct 12, 2017 | 44.03 | 44.28 | 44.03 | 44.25 | 25,380 | +0.19(+0.43%) |
Oct 11, 2017 | 44.00 | 44.11 | 43.99 | 44.06 | 70,363 | +0.20(+0.46%) |
Oct 10, 2017 | 43.74 | 43.90 | 43.74 | 43.86 | 20,695 | +0.40(+0.91%) |
Oct 09, 2017 | 43.52 | 43.58 | 43.45 | 43.46 | 9,477 | +0.05(+0.13%) |
Oct 06, 2017 | 43.51 | 43.51 | 43.39 | 43.41 | 12,388 | -0.25(-0.58%) |
Oct 05, 2017 | 43.66 | 43.77 | 43.66 | 43.66 | 14,929 | +0.02(+0.05%) |
Oct 04, 2017 | 43.48 | 43.72 | 43.47 | 43.64 | 25,256 | +0.14(+0.32%) |
Oct 03, 2017 | 43.43 | 43.52 | 43.43 | 43.50 | 15,480 | +0.09(+0.20%) |