Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.79 | 40.79 | 40.79 | 0 | +0.06(+0.15%) | |
Dec 28, 2017 | 40.20 | 40.82 | 40.18 | 40.73 | 113,773 | +0.52(+1.30%) |
Dec 27, 2017 | 40.57 | 40.88 | 40.15 | 40.20 | 157,786 | -0.33(-0.83%) |
Dec 26, 2017 | 40.57 | 41.01 | 40.44 | 40.54 | 139,062 | -0.01(-0.02%) |
Dec 22, 2017 | 40.16 | 40.58 | 39.78 | 40.55 | 114,132 | +0.64(+1.61%) |
Dec 21, 2017 | 39.98 | 40.31 | 39.83 | 39.90 | 165,162 | +0.05(+0.13%) |
Dec 20, 2017 | 40.25 | 40.45 | 39.61 | 39.85 | 142,183 | -0.39(-0.96%) |
Dec 19, 2017 | 41.36 | 41.91 | 40.17 | 40.24 | 364,058 | -1.16(-2.80%) |
Dec 18, 2017 | 41.88 | 42.23 | 41.21 | 41.40 | 128,666 | -0.06(-0.14%) |
Dec 15, 2017 | 40.87 | 41.68 | 40.87 | 41.46 | 363,121 | +0.70(+1.73%) |
Dec 14, 2017 | 40.93 | 41.48 | 40.64 | 40.75 | 349,574 | -0.04(-0.11%) |
Dec 13, 2017 | 41.03 | 41.44 | 40.73 | 40.80 | 274,067 | -0.31(-0.75%) |
Dec 12, 2017 | 41.06 | 41.39 | 40.95 | 41.11 | 177,334 | +0.06(+0.15%) |
Dec 11, 2017 | 42.02 | 42.02 | 40.97 | 41.05 | 175,031 | -0.97(-2.31%) |
Dec 08, 2017 | 41.80 | 42.22 | 41.63 | 42.02 | 169,575 | +0.00(+0.00%) |
Dec 07, 2017 | 41.00 | 41.61 | 41.00 | 154,878 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.01 | 41.46 | 40.91 | 41.08 | 189,155 | -0.18(-0.44%) |
Dec 05, 2017 | 41.84 | 42.33 | 41.20 | 41.26 | 172,296 | -0.39(-0.93%) |
Dec 04, 2017 | 42.74 | 42.74 | 41.57 | 41.65 | 85,223 | -0.41(-0.98%) |
Dec 01, 2017 | 42.18 | 42.59 | 41.12 | 42.06 | 196,535 | -0.26(-0.61%) |
Nov 30, 2017 | 42.70 | 42.70 | 41.97 | 42.32 | 273,159 | -0.15(-0.34%) |
Nov 29, 2017 | 42.13 | 42.84 | 42.13 | 42.46 | 227,930 | +0.56(+1.33%) |
Nov 28, 2017 | 41.88 | 42.28 | 41.68 | 41.91 | 291,714 | +0.21(+0.49%) |
Nov 27, 2017 | 42.79 | 42.99 | 41.54 | 41.70 | 317,224 | -0.97(-2.27%) |
Nov 24, 2017 | 42.70 | 42.86 | 42.06 | 42.67 | 142,816 | +0.01(+0.02%) |
Nov 22, 2017 | 43.17 | 43.24 | 42.63 | 42.66 | 212,338 | -0.35(-0.82%) |
Nov 21, 2017 | 42.38 | 43.01 | 42.26 | 43.01 | 567,247 | +0.84(+2.00%) |
Nov 20, 2017 | 41.91 | 42.21 | 41.10 | 42.17 | 298,178 | +0.40(+0.97%) |
Nov 17, 2017 | 40.95 | 41.85 | 40.95 | 41.77 | 325,370 | +0.53(+1.29%) |
Nov 16, 2017 | 40.11 | 41.45 | 40.11 | 41.24 | 357,917 | +1.29(+3.22%) |
Nov 15, 2017 | 39.60 | 40.11 | 39.22 | 39.95 | 312,107 | +0.18(+0.45%) |
Nov 14, 2017 | 39.85 | 40.05 | 39.22 | 39.77 | 371,084 | -0.30(-0.75%) |
Nov 13, 2017 | 41.05 | 41.21 | 40.06 | 40.07 | 554,863 | -1.38(-3.34%) |
Nov 10, 2017 | 44.88 | 44.95 | 41.45 | 41.45 | 549,998 | -4.29(-9.39%) |
Nov 09, 2017 | 46.61 | 46.61 | 44.78 | 45.74 | 285,480 | -1.19(-2.54%) |
Nov 08, 2017 | 48.00 | 48.17 | 45.98 | 46.94 | 326,478 | +0.20(+0.42%) |
Nov 07, 2017 | 46.32 | 47.02 | 46.03 | 46.74 | 232,299 | +0.59(+1.28%) |
Nov 06, 2017 | 46.16 | 46.68 | 45.60 | 46.15 | 122,760 | -0.19(-0.41%) |
Nov 03, 2017 | 46.66 | 46.92 | 45.94 | 46.34 | 137,656 | -0.53(-1.14%) |
Nov 02, 2017 | 46.46 | 47.21 | 46.28 | 46.87 | 97,118 | +0.15(+0.33%) |
Nov 01, 2017 | 47.41 | 47.78 | 46.38 | 46.71 | 102,230 | -0.42(-0.89%) |
Oct 31, 2017 | 46.75 | 47.49 | 46.05 | 47.13 | 157,649 | +0.58(+1.24%) |
Oct 30, 2017 | 47.05 | 47.05 | 46.04 | 46.56 | 104,238 | -0.66(-1.40%) |
Oct 27, 2017 | 46.77 | 47.49 | 46.40 | 47.22 | 122,586 | +0.58(+1.23%) |
Oct 26, 2017 | 47.20 | 47.80 | 46.47 | 46.65 | 93,907 | -0.40(-0.84%) |
Oct 25, 2017 | 46.89 | 47.09 | 45.98 | 47.04 | 130,833 | +0.43(+0.92%) |
Oct 24, 2017 | 46.34 | 46.95 | 46.26 | 46.61 | 141,725 | +0.34(+0.74%) |
Oct 23, 2017 | 47.31 | 47.38 | 45.68 | 46.27 | 222,026 | -1.35(-2.83%) |
Oct 20, 2017 | 48.35 | 48.48 | 47.49 | 47.62 | 169,304 | -0.13(-0.27%) |
Oct 19, 2017 | 47.69 | 47.92 | 46.89 | 47.74 | 161,075 | -0.18(-0.38%) |
Oct 18, 2017 | 47.74 | 48.37 | 47.41 | 47.92 | 152,495 | +0.57(+1.20%) |
Oct 17, 2017 | 47.31 | 47.66 | 46.88 | 47.36 | 119,628 | -0.10(-0.22%) |
Oct 16, 2017 | 47.17 | 47.70 | 47.07 | 47.46 | 111,629 | +0.33(+0.69%) |
Oct 13, 2017 | 47.13 | 47.19 | 46.40 | 47.13 | 131,974 | -0.18(-0.38%) |
Oct 12, 2017 | 47.03 | 47.98 | 46.67 | 47.31 | 202,305 | +0.28(+0.60%) |
Oct 11, 2017 | 46.04 | 47.39 | 46.04 | 47.03 | 246,863 | +1.00(+2.16%) |
Oct 10, 2017 | 46.16 | 46.39 | 45.62 | 46.04 | 211,629 | +0.12(+0.26%) |
Oct 09, 2017 | 46.46 | 46.78 | 45.68 | 45.92 | 131,352 | -0.55(-1.18%) |
Oct 06, 2017 | 46.51 | 46.75 | 46.14 | 46.46 | 320,916 | -0.08(-0.17%) |
Oct 05, 2017 | 46.13 | 46.87 | 45.92 | 46.54 | 169,262 | +0.66(+1.44%) |
Oct 04, 2017 | 46.27 | 46.60 | 45.56 | 45.88 | 217,589 | -0.36(-0.78%) |
Oct 03, 2017 | 45.53 | 46.27 | 45.25 | 46.24 | 175,657 | +0.65(+1.43%) |