Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.22 | 46.22 | 46.22 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 46.28 | 46.33 | 45.91 | 46.23 | 1,032,437 | +0.11(+0.24%) |
Dec 27, 2017 | 46.33 | 46.33 | 45.99 | 46.12 | 733,941 | -0.09(-0.20%) |
Dec 26, 2017 | 46.15 | 46.34 | 45.94 | 46.21 | 1,002,129 | +0.10(+0.22%) |
Dec 22, 2017 | 45.76 | 46.11 | 45.57 | 46.11 | 1,570,566 | +0.51(+1.11%) |
Dec 21, 2017 | 45.63 | 45.88 | 45.46 | 45.60 | 2,082,959 | +0.02(+0.04%) |
Dec 20, 2017 | 45.38 | 45.74 | 45.15 | 45.58 | 1,760,059 | +0.24(+0.53%) |
Dec 19, 2017 | 45.64 | 46.15 | 45.30 | 45.34 | 1,724,515 | -0.04(-0.08%) |
Dec 18, 2017 | 44.90 | 45.91 | 44.88 | 45.38 | 2,141,263 | +0.18(+0.41%) |
Dec 15, 2017 | 44.92 | 45.59 | 44.17 | 45.20 | 3,576,554 | +0.55(+1.24%) |
Dec 14, 2017 | 44.39 | 44.83 | 44.22 | 44.64 | 1,493,298 | +0.30(+0.69%) |
Dec 13, 2017 | 44.61 | 44.68 | 44.12 | 44.34 | 1,939,823 | -0.24(-0.54%) |
Dec 12, 2017 | 44.58 | 44.93 | 44.00 | 44.58 | 2,124,540 | +0.40(+0.90%) |
Dec 11, 2017 | 44.49 | 44.59 | 44.11 | 44.18 | 1,570,977 | -0.41(-0.91%) |
Dec 08, 2017 | 44.41 | 44.73 | 44.06 | 44.59 | 1,634,714 | +0.25(+0.56%) |
Dec 07, 2017 | 43.97 | 44.34 | 43.76 | 44.34 | 2,296,204 | +0.31(+0.71%) |
Dec 06, 2017 | 44.54 | 44.68 | 43.85 | 44.03 | 2,029,501 | -0.45(-1.01%) |
Dec 05, 2017 | 44.45 | 44.74 | 44.22 | 44.48 | 3,074,995 | -0.06(-0.14%) |
Dec 04, 2017 | 43.53 | 44.59 | 43.35 | 44.54 | 2,894,129 | +1.39(+3.22%) |
Dec 01, 2017 | 43.27 | 43.37 | 42.38 | 43.15 | 3,418,415 | -0.23(-0.53%) |
Nov 30, 2017 | 43.52 | 44.31 | 43.19 | 43.38 | 3,832,722 | +0.28(+0.64%) |
Nov 29, 2017 | 43.22 | 43.41 | 42.68 | 43.11 | 3,345,045 | +1.05(+2.50%) |
Nov 28, 2017 | 41.70 | 42.09 | 41.63 | 42.05 | 2,734,692 | +0.51(+1.22%) |
Nov 27, 2017 | 41.22 | 41.70 | 41.20 | 41.55 | 1,618,364 | +0.26(+0.62%) |
Nov 24, 2017 | 41.39 | 41.39 | 41.09 | 41.29 | 977,591 | +0.06(+0.13%) |
Nov 22, 2017 | 41.49 | 41.64 | 41.03 | 41.24 | 1,653,216 | -0.04(-0.09%) |
Nov 21, 2017 | 41.23 | 41.63 | 41.12 | 41.27 | 1,364,735 | +0.00(+0.00%) |
Nov 20, 2017 | 41.25 | 41.41 | 40.91 | 1,613,304 | +0.00(+0.00%) | |
Nov 17, 2017 | 41.34 | 41.65 | 40.94 | 41.23 | 2,031,288 | -0.36(-0.86%) |
Nov 16, 2017 | 41.09 | 41.75 | 40.98 | 41.59 | 2,320,889 | +0.67(+1.64%) |
Nov 15, 2017 | 42.05 | 42.11 | 40.88 | 40.91 | 2,008,839 | -1.23(-2.91%) |
Nov 14, 2017 | 41.69 | 42.34 | 41.69 | 42.14 | 3,870,133 | +0.36(+0.86%) |
Nov 13, 2017 | 41.09 | 41.80 | 41.05 | 41.78 | 2,386,818 | +0.72(+1.77%) |
Nov 10, 2017 | 40.37 | 41.26 | 40.33 | 41.05 | 3,944,649 | +0.69(+1.70%) |
Nov 09, 2017 | 40.71 | 41.10 | 40.36 | 40.37 | 2,796,875 | -0.41(-1.01%) |
Nov 08, 2017 | 40.37 | 41.04 | 40.37 | 40.78 | 2,629,288 | +0.63(+1.58%) |
Nov 07, 2017 | 39.86 | 40.26 | 39.83 | 40.15 | 3,445,190 | +0.40(+1.02%) |
Nov 06, 2017 | 40.21 | 40.26 | 39.64 | 39.74 | 3,158,493 | -0.55(-1.37%) |
Nov 03, 2017 | 41.68 | 41.74 | 39.91 | 40.29 | 3,176,712 | -1.39(-3.32%) |
Nov 02, 2017 | 42.26 | 42.29 | 40.37 | 41.68 | 5,701,902 | -0.69(-1.62%) |
Nov 01, 2017 | 41.64 | 42.64 | 41.54 | 42.37 | 4,364,189 | +0.93(+2.24%) |
Oct 31, 2017 | 41.11 | 41.68 | 41.04 | 41.44 | 3,875,444 | +0.33(+0.80%) |
Oct 30, 2017 | 41.48 | 41.51 | 41.05 | 41.11 | 2,392,283 | -0.47(-1.13%) |
Oct 27, 2017 | 41.61 | 41.80 | 41.36 | 41.58 | 1,866,152 | -0.40(-0.96%) |
Oct 26, 2017 | 42.03 | 42.33 | 41.90 | 41.98 | 1,584,382 | +0.00(+0.00%) |
Oct 25, 2017 | 41.92 | 42.20 | 41.21 | 41.98 | 1,668,677 | +0.04(+0.09%) |
Oct 24, 2017 | 42.38 | 42.55 | 41.91 | 41.94 | 1,685,835 | -0.43(-1.02%) |
Oct 23, 2017 | 42.40 | 42.61 | 42.19 | 42.37 | 1,894,404 | +0.01(+0.02%) |
Oct 20, 2017 | 43.31 | 43.32 | 42.00 | 42.37 | 2,635,724 | -1.01(-2.33%) |
Oct 19, 2017 | 43.32 | 43.37 | 43.05 | 43.37 | 1,387,945 | -0.12(-0.27%) |
Oct 18, 2017 | 43.78 | 43.93 | 43.37 | 43.49 | 1,527,378 | -0.27(-0.61%) |
Oct 17, 2017 | 43.72 | 43.81 | 43.47 | 43.76 | 1,219,991 | -0.15(-0.33%) |
Oct 16, 2017 | 43.98 | 43.99 | 43.70 | 43.91 | 1,342,705 | -0.09(-0.21%) |
Oct 13, 2017 | 43.79 | 44.27 | 43.69 | 44.00 | 1,330,779 | +0.22(+0.50%) |
Oct 12, 2017 | 43.43 | 43.79 | 43.39 | 43.78 | 1,263,922 | +0.29(+0.67%) |
Oct 11, 2017 | 43.56 | 44.15 | 43.32 | 43.48 | 1,297,866 | +0.02(+0.04%) |
Oct 10, 2017 | 43.14 | 43.48 | 42.59 | 43.47 | 1,826,239 | +0.33(+0.77%) |
Oct 09, 2017 | 43.53 | 43.61 | 42.99 | 43.14 | 1,961,156 | -0.39(-0.91%) |
Oct 06, 2017 | 43.89 | 44.06 | 43.46 | 43.53 | 1,406,089 | -0.44(-1.00%) |
Oct 05, 2017 | 44.03 | 44.26 | 43.79 | 43.97 | 2,099,698 | +0.27(+0.61%) |
Oct 04, 2017 | 43.42 | 43.73 | 43.34 | 43.71 | 4,092,067 | +0.26(+0.59%) |
Oct 03, 2017 | 43.97 | 44.09 | 43.41 | 43.45 | 1,508,191 | -0.52(-1.19%) |