Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.65 | 45.65 | 45.65 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 45.99 | 45.99 | 45.60 | 45.85 | 348,269 | -0.07(-0.14%) |
Dec 27, 2017 | 45.91 | 46.14 | 45.74 | 45.91 | 247,187 | -0.01(-0.02%) |
Dec 26, 2017 | 45.95 | 46.26 | 45.79 | 45.92 | 245,949 | -0.15(-0.32%) |
Dec 22, 2017 | 45.93 | 46.08 | 45.72 | 46.07 | 367,070 | +0.38(+0.84%) |
Dec 21, 2017 | 46.20 | 46.20 | 45.56 | 45.69 | 397,492 | -0.35(-0.76%) |
Dec 20, 2017 | 46.64 | 46.84 | 45.92 | 46.04 | 562,429 | -0.42(-0.89%) |
Dec 19, 2017 | 46.30 | 46.62 | 46.00 | 46.45 | 1,226,164 | +0.21(+0.46%) |
Dec 18, 2017 | 45.70 | 46.47 | 45.70 | 46.24 | 818,746 | +0.70(+1.54%) |
Dec 15, 2017 | 45.04 | 45.94 | 45.04 | 45.54 | 2,284,321 | +0.11(+0.23%) |
Dec 14, 2017 | 45.36 | 45.51 | 45.16 | 45.43 | 499,450 | +0.16(+0.36%) |
Dec 13, 2017 | 45.84 | 45.84 | 45.03 | 45.27 | 657,541 | -0.44(-0.96%) |
Dec 12, 2017 | 46.25 | 46.30 | 45.65 | 45.71 | 518,155 | -0.35(-0.76%) |
Dec 11, 2017 | 45.77 | 46.12 | 45.57 | 46.06 | 671,602 | +0.41(+0.89%) |
Dec 08, 2017 | 45.51 | 45.68 | 45.30 | 45.65 | 684,461 | +0.38(+0.85%) |
Dec 07, 2017 | 44.71 | 45.29 | 44.50 | 45.27 | 593,536 | +0.64(+1.44%) |
Dec 06, 2017 | 44.79 | 44.90 | 44.47 | 44.63 | 389,362 | -0.11(-0.25%) |
Dec 05, 2017 | 44.76 | 45.18 | 44.46 | 44.74 | 601,540 | +0.02(+0.04%) |
Dec 04, 2017 | 45.31 | 45.31 | 44.61 | 44.72 | 588,359 | -0.19(-0.43%) |
Dec 01, 2017 | 45.05 | 45.14 | 44.12 | 44.92 | 559,644 | -0.06(-0.13%) |
Nov 30, 2017 | 44.59 | 45.27 | 44.33 | 44.97 | 715,634 | +0.59(+1.33%) |
Nov 29, 2017 | 44.71 | 44.76 | 44.21 | 44.38 | 696,762 | -0.35(-0.78%) |
Nov 28, 2017 | 44.46 | 44.73 | 44.12 | 44.73 | 803,157 | +0.23(+0.51%) |
Nov 27, 2017 | 44.51 | 44.68 | 44.33 | 44.50 | 417,932 | -0.03(-0.07%) |
Nov 24, 2017 | 44.29 | 44.55 | 44.12 | 44.54 | 286,110 | +0.36(+0.82%) |
Nov 22, 2017 | 44.65 | 44.65 | 44.05 | 44.17 | 313,686 | -0.40(-0.91%) |
Nov 21, 2017 | 44.33 | 44.93 | 44.25 | 44.58 | 689,347 | +0.39(+0.88%) |
Nov 20, 2017 | 44.10 | 44.27 | 43.85 | 44.19 | 374,243 | +0.13(+0.29%) |
Nov 17, 2017 | 44.40 | 44.44 | 43.91 | 44.06 | 516,449 | -0.26(-0.58%) |
Nov 16, 2017 | 44.17 | 44.49 | 43.94 | 44.32 | 444,989 | +0.36(+0.83%) |
Nov 15, 2017 | 44.04 | 44.13 | 43.75 | 43.95 | 659,966 | -0.28(-0.64%) |
Nov 14, 2017 | 43.49 | 44.32 | 43.36 | 44.24 | 880,935 | +0.58(+1.33%) |
Nov 13, 2017 | 43.78 | 43.95 | 43.38 | 43.66 | 818,523 | -0.23(-0.53%) |
Nov 10, 2017 | 44.29 | 44.29 | 43.64 | 43.89 | 746,716 | -0.49(-1.09%) |
Nov 09, 2017 | 44.20 | 44.80 | 44.04 | 44.38 | 500,907 | +0.08(+0.18%) |
Nov 08, 2017 | 44.92 | 44.92 | 44.26 | 44.29 | 801,460 | -0.50(-1.12%) |
Nov 07, 2017 | 45.17 | 45.63 | 44.50 | 44.80 | 813,164 | -0.23(-0.52%) |
Nov 06, 2017 | 44.17 | 45.27 | 44.04 | 45.03 | 659,112 | +0.79(+1.79%) |
Nov 03, 2017 | 43.68 | 44.29 | 43.68 | 44.24 | 458,223 | +0.35(+0.79%) |
Nov 02, 2017 | 44.18 | 44.33 | 43.50 | 43.89 | 1,209,641 | -0.21(-0.48%) |
Nov 01, 2017 | 44.25 | 44.50 | 44.04 | 44.10 | 688,582 | +0.07(+0.17%) |
Oct 31, 2017 | 43.36 | 44.08 | 43.34 | 44.03 | 1,094,076 | +1.01(+2.35%) |
Oct 30, 2017 | 43.32 | 43.74 | 42.89 | 43.02 | 729,659 | -0.15(-0.36%) |
Oct 27, 2017 | 42.54 | 43.25 | 42.13 | 43.17 | 842,290 | +0.85(+2.01%) |
Oct 26, 2017 | 41.17 | 42.86 | 40.46 | 42.32 | 1,768,384 | +1.01(+2.45%) |
Oct 25, 2017 | 41.21 | 41.57 | 41.16 | 41.31 | 1,202,896 | +0.08(+0.20%) |
Oct 24, 2017 | 40.95 | 41.32 | 40.90 | 41.23 | 906,067 | +0.26(+0.63%) |
Oct 23, 2017 | 40.80 | 41.01 | 40.69 | 40.97 | 435,907 | +0.15(+0.38%) |
Oct 20, 2017 | 41.19 | 41.19 | 40.57 | 40.82 | 479,928 | -0.16(-0.39%) |
Oct 19, 2017 | 40.72 | 41.08 | 40.55 | 40.98 | 524,533 | +0.23(+0.56%) |
Oct 18, 2017 | 40.52 | 40.87 | 40.33 | 40.75 | 473,180 | +0.35(+0.86%) |
Oct 17, 2017 | 41.03 | 41.11 | 40.38 | 40.40 | 1,016,928 | -0.61(-1.48%) |
Oct 16, 2017 | 40.59 | 41.03 | 40.56 | 41.01 | 532,753 | +0.48(+1.18%) |
Oct 13, 2017 | 40.65 | 40.74 | 40.43 | 40.53 | 562,024 | +0.01(+0.02%) |
Oct 12, 2017 | 40.69 | 40.77 | 40.48 | 40.52 | 419,154 | -0.15(-0.36%) |
Oct 11, 2017 | 40.74 | 40.80 | 40.54 | 40.67 | 556,520 | -0.12(-0.30%) |
Oct 10, 2017 | 40.00 | 41.02 | 39.98 | 40.79 | 945,284 | +0.63(+1.57%) |
Oct 09, 2017 | 40.41 | 40.52 | 40.07 | 40.16 | 712,869 | -0.25(-0.62%) |
Oct 06, 2017 | 40.47 | 40.52 | 39.88 | 40.41 | 1,034,886 | +0.02(+0.04%) |
Oct 05, 2017 | 40.62 | 40.79 | 40.19 | 40.39 | 950,316 | -0.25(-0.62%) |
Oct 04, 2017 | 41.14 | 41.24 | 40.58 | 40.65 | 967,782 | -0.51(-1.24%) |
Oct 03, 2017 | 40.75 | 41.16 | 40.45 | 41.16 | 939,972 | +0.38(+0.93%) |