Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.47 | 46.47 | 46.47 | 0 | -1.25(-2.62%) | |
Dec 28, 2017 | 47.76 | 47.89 | 47.41 | 47.72 | 135,122 | -0.03(-0.06%) |
Dec 27, 2017 | 46.85 | 47.90 | 46.58 | 47.75 | 361,913 | +0.98(+2.10%) |
Dec 26, 2017 | 46.50 | 47.14 | 46.08 | 46.77 | 174,524 | +0.18(+0.39%) |
Dec 22, 2017 | 46.66 | 47.18 | 46.43 | 46.59 | 313,262 | -0.06(-0.13%) |
Dec 21, 2017 | 47.00 | 47.22 | 46.62 | 46.65 | 238,393 | -0.29(-0.62%) |
Dec 20, 2017 | 47.00 | 47.25 | 46.42 | 46.94 | 318,465 | +0.22(+0.47%) |
Dec 19, 2017 | 46.16 | 47.00 | 46.03 | 46.72 | 312,768 | +0.56(+1.21%) |
Dec 18, 2017 | 47.11 | 47.25 | 45.75 | 46.16 | 395,374 | -0.64(-1.37%) |
Dec 15, 2017 | 46.71 | 46.95 | 46.33 | 46.80 | 764,575 | +0.51(+1.10%) |
Dec 14, 2017 | 46.23 | 47.37 | 46.17 | 46.29 | 381,973 | +0.21(+0.46%) |
Dec 13, 2017 | 45.65 | 46.34 | 44.61 | 46.08 | 324,134 | +0.60(+1.32%) |
Dec 12, 2017 | 44.29 | 45.81 | 44.26 | 45.48 | 380,824 | +1.36(+3.08%) |
Dec 11, 2017 | 43.72 | 44.71 | 43.62 | 44.12 | 396,076 | +0.57(+1.31%) |
Dec 08, 2017 | 43.26 | 43.89 | 42.50 | 43.55 | 576,204 | +0.00(+0.00%) |
Dec 07, 2017 | 42.07 | 42.86 | 42.00 | 258,546 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.31 | 42.82 | 41.59 | 42.16 | 234,955 | -0.20(-0.47%) |
Dec 05, 2017 | 43.84 | 44.28 | 42.36 | 42.36 | 346,175 | -1.50(-3.42%) |
Dec 04, 2017 | 44.62 | 44.85 | 43.77 | 43.86 | 412,522 | +0.01(+0.02%) |
Dec 01, 2017 | 43.94 | 44.72 | 43.45 | 43.85 | 620,250 | -0.08(-0.18%) |
Nov 30, 2017 | 42.50 | 44.15 | 42.24 | 43.93 | 574,773 | +1.56(+3.68%) |
Nov 29, 2017 | 42.14 | 42.44 | 41.62 | 42.37 | 870,570 | +0.36(+0.86%) |
Nov 28, 2017 | 41.45 | 42.05 | 40.88 | 42.01 | 673,934 | +0.49(+1.18%) |
Nov 27, 2017 | 41.43 | 41.56 | 40.70 | 41.52 | 1,013,528 | -0.16(-0.38%) |
Nov 24, 2017 | 40.85 | 41.87 | 40.62 | 41.68 | 251,175 | +0.81(+1.98%) |
Nov 22, 2017 | 39.39 | 40.98 | 39.35 | 40.87 | 595,347 | +1.55(+3.94%) |
Nov 21, 2017 | 38.38 | 39.56 | 37.89 | 39.32 | 698,583 | +1.06(+2.77%) |
Nov 20, 2017 | 37.67 | 38.62 | 37.13 | 38.26 | 568,187 | +0.49(+1.30%) |
Nov 17, 2017 | 38.01 | 38.13 | 37.06 | 37.77 | 617,323 | -0.57(-1.49%) |
Nov 16, 2017 | 38.34 | 38.83 | 37.42 | 38.34 | 531,049 | -0.02(-0.05%) |
Nov 15, 2017 | 38.93 | 39.40 | 36.38 | 38.36 | 1,681,188 | -2.08(-5.14%) |
Nov 14, 2017 | 40.55 | 40.99 | 39.81 | 40.44 | 256,329 | -0.43(-1.05%) |
Nov 13, 2017 | 40.75 | 40.99 | 40.26 | 40.87 | 284,454 | +0.01(+0.02%) |
Nov 10, 2017 | 40.30 | 40.97 | 39.80 | 40.86 | 247,016 | +0.29(+0.71%) |
Nov 09, 2017 | 40.80 | 40.80 | 39.65 | 40.57 | 331,393 | -0.39(-0.95%) |
Nov 08, 2017 | 38.79 | 41.49 | 38.79 | 40.96 | 514,267 | +2.22(+5.73%) |
Nov 07, 2017 | 43.28 | 43.28 | 38.13 | 38.74 | 617,831 | -4.52(-10.45%) |
Nov 06, 2017 | 43.49 | 43.94 | 42.80 | 43.26 | 598,105 | +0.23(+0.53%) |
Nov 03, 2017 | 42.05 | 44.86 | 41.87 | 43.03 | 1,632,842 | +2.98(+7.44%) |
Nov 02, 2017 | 40.36 | 40.77 | 39.79 | 40.05 | 374,295 | -0.15(-0.37%) |
Nov 01, 2017 | 41.30 | 41.32 | 39.97 | 40.20 | 231,103 | -0.79(-1.93%) |
Oct 31, 2017 | 40.98 | 41.25 | 40.39 | 40.99 | 319,991 | -0.02(-0.05%) |
Oct 30, 2017 | 40.76 | 41.20 | 40.59 | 41.01 | 205,283 | +0.41(+1.01%) |
Oct 27, 2017 | 40.05 | 40.67 | 39.86 | 40.60 | 240,853 | +0.62(+1.55%) |
Oct 26, 2017 | 39.95 | 40.41 | 39.84 | 39.98 | 164,401 | -0.11(-0.27%) |
Oct 25, 2017 | 40.06 | 40.59 | 39.81 | 40.09 | 186,721 | +0.01(+0.02%) |
Oct 24, 2017 | 40.01 | 40.49 | 39.79 | 40.08 | 248,746 | +0.03(+0.07%) |
Oct 23, 2017 | 40.59 | 40.60 | 40.00 | 40.05 | 250,741 | -0.53(-1.31%) |
Oct 20, 2017 | 40.62 | 40.95 | 40.34 | 40.58 | 319,783 | +0.28(+0.69%) |
Oct 19, 2017 | 39.85 | 40.44 | 39.54 | 40.30 | 205,386 | +0.04(+0.10%) |
Oct 18, 2017 | 40.23 | 40.48 | 40.05 | 40.26 | 172,743 | +0.18(+0.45%) |
Oct 17, 2017 | 40.50 | 40.77 | 39.99 | 40.08 | 171,572 | -0.49(-1.21%) |
Oct 16, 2017 | 40.52 | 41.13 | 40.16 | 40.57 | 230,374 | +0.26(+0.65%) |
Oct 13, 2017 | 40.03 | 40.41 | 39.77 | 40.31 | 217,784 | +0.43(+1.08%) |
Oct 12, 2017 | 40.47 | 40.47 | 39.69 | 39.88 | 260,557 | -0.60(-1.48%) |
Oct 11, 2017 | 40.29 | 40.67 | 39.94 | 40.48 | 358,337 | +0.16(+0.40%) |
Oct 10, 2017 | 40.50 | 40.58 | 40.00 | 40.32 | 266,981 | +0.01(+0.02%) |
Oct 09, 2017 | 40.50 | 40.74 | 40.17 | 40.31 | 285,963 | -0.19(-0.47%) |
Oct 06, 2017 | 40.43 | 40.69 | 40.35 | 40.50 | 149,697 | +0.02(+0.05%) |
Oct 05, 2017 | 40.66 | 40.97 | 40.25 | 40.48 | 329,058 | -0.08(-0.20%) |
Oct 04, 2017 | 40.99 | 41.15 | 40.48 | 40.56 | 250,633 | -0.39(-0.95%) |
Oct 03, 2017 | 41.35 | 41.46 | 40.53 | 40.95 | 356,908 | -0.36(-0.87%) |