Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.75(-1.67%) | |
Dec 28, 2017 | 45.64 | 45.76 | 44.53 | 44.99 | 872,049 | -0.58(-1.28%) |
Dec 27, 2017 | 45.25 | 45.81 | 44.65 | 45.58 | 910,226 | -0.04(-0.09%) |
Dec 26, 2017 | 45.23 | 45.99 | 45.23 | 45.62 | 814,891 | +0.68(+1.52%) |
Dec 22, 2017 | 44.70 | 45.12 | 44.28 | 44.93 | 939,108 | +0.25(+0.56%) |
Dec 21, 2017 | 45.85 | 45.85 | 44.25 | 44.69 | 1,235,658 | -1.45(-3.13%) |
Dec 20, 2017 | 46.17 | 46.75 | 45.74 | 46.13 | 1,445,058 | +0.30(+0.65%) |
Dec 19, 2017 | 45.43 | 46.12 | 45.04 | 45.83 | 1,387,211 | +0.72(+1.59%) |
Dec 18, 2017 | 43.80 | 45.31 | 43.80 | 45.11 | 1,582,613 | +1.73(+3.98%) |
Dec 15, 2017 | 43.23 | 43.71 | 43.11 | 43.39 | 2,131,512 | +0.27(+0.62%) |
Dec 14, 2017 | 44.49 | 44.68 | 42.97 | 43.12 | 2,285,448 | -1.63(-3.65%) |
Dec 13, 2017 | 43.71 | 45.12 | 43.56 | 44.75 | 1,622,470 | +1.20(+2.75%) |
Dec 12, 2017 | 44.51 | 44.62 | 43.43 | 43.56 | 1,752,668 | -0.94(-2.12%) |
Dec 11, 2017 | 45.56 | 45.63 | 44.40 | 44.50 | 2,806,582 | -1.06(-2.33%) |
Dec 08, 2017 | 45.98 | 46.09 | 45.38 | 45.56 | 1,900,982 | -0.22(-0.49%) |
Dec 07, 2017 | 45.82 | 46.33 | 45.31 | 45.78 | 2,482,478 | +0.05(+0.11%) |
Dec 06, 2017 | 46.20 | 46.73 | 45.61 | 45.73 | 1,835,124 | -0.31(-0.67%) |
Dec 05, 2017 | 46.55 | 46.56 | 45.47 | 46.04 | 2,204,006 | -0.39(-0.83%) |
Dec 04, 2017 | 44.70 | 46.51 | 44.47 | 46.42 | 3,514,456 | +2.26(+5.12%) |
Dec 01, 2017 | 43.68 | 44.69 | 42.71 | 44.16 | 2,170,996 | +0.39(+0.88%) |
Nov 30, 2017 | 43.86 | 45.11 | 43.47 | 43.78 | 2,264,049 | -0.26(-0.58%) |
Nov 29, 2017 | 40.30 | 44.08 | 40.30 | 44.04 | 4,630,395 | +3.80(+9.44%) |
Nov 28, 2017 | 39.53 | 40.28 | 39.29 | 40.24 | 1,929,181 | +0.98(+2.51%) |
Nov 27, 2017 | 39.77 | 40.33 | 39.23 | 39.25 | 2,083,117 | -0.27(-0.69%) |
Nov 24, 2017 | 39.61 | 39.77 | 39.29 | 39.53 | 944,312 | -0.08(-0.19%) |
Nov 22, 2017 | 38.89 | 39.93 | 38.76 | 39.60 | 2,181,413 | +0.59(+1.51%) |
Nov 21, 2017 | 40.02 | 40.09 | 38.93 | 39.01 | 3,581,561 | -0.88(-2.21%) |
Nov 20, 2017 | 39.33 | 40.05 | 38.64 | 39.89 | 4,788,053 | +0.72(+1.83%) |
Nov 17, 2017 | 39.43 | 40.84 | 37.66 | 39.18 | 18,738,722 | -6.07(-13.41%) |
Nov 16, 2017 | 44.44 | 45.26 | 43.83 | 45.24 | 3,471,828 | +1.79(+4.12%) |
Nov 15, 2017 | 43.74 | 44.16 | 43.07 | 43.45 | 1,594,039 | -0.62(-1.40%) |
Nov 14, 2017 | 43.94 | 44.75 | 43.41 | 44.07 | 1,385,253 | +0.13(+0.29%) |
Nov 13, 2017 | 43.18 | 44.63 | 43.00 | 43.94 | 2,305,657 | +0.94(+2.19%) |
Nov 10, 2017 | 41.96 | 43.36 | 41.92 | 43.00 | 1,776,856 | +1.10(+2.63%) |
Nov 09, 2017 | 40.95 | 42.22 | 40.86 | 41.90 | 1,141,888 | +0.56(+1.37%) |
Nov 08, 2017 | 41.23 | 41.49 | 40.84 | 41.33 | 1,440,306 | +0.38(+0.94%) |
Nov 07, 2017 | 42.78 | 42.79 | 40.54 | 40.95 | 2,303,939 | -1.78(-4.17%) |
Nov 06, 2017 | 42.62 | 43.09 | 42.04 | 42.73 | 1,391,093 | +0.05(+0.12%) |
Nov 03, 2017 | 42.67 | 43.27 | 42.58 | 42.67 | 1,700,388 | -0.30(-0.70%) |
Nov 02, 2017 | 43.85 | 44.08 | 42.32 | 42.97 | 2,833,381 | -1.10(-2.50%) |
Nov 01, 2017 | 44.29 | 44.72 | 43.86 | 44.08 | 880,596 | -0.08(-0.17%) |
Oct 31, 2017 | 44.74 | 44.74 | 44.01 | 44.16 | 940,958 | -0.41(-0.92%) |
Oct 30, 2017 | 44.76 | 44.86 | 43.96 | 44.57 | 1,651,579 | -0.29(-0.65%) |
Oct 27, 2017 | 44.44 | 44.88 | 43.99 | 44.86 | 1,189,847 | -0.03(-0.08%) |
Oct 26, 2017 | 44.89 | 45.07 | 44.60 | 44.89 | 1,013,427 | +0.03(+0.06%) |
Oct 25, 2017 | 45.64 | 46.02 | 44.35 | 44.87 | 1,655,431 | -0.73(-1.60%) |
Oct 24, 2017 | 44.98 | 45.85 | 44.98 | 45.60 | 1,622,198 | +0.68(+1.51%) |
Oct 23, 2017 | 44.94 | 45.32 | 44.81 | 44.92 | 1,386,419 | -0.03(-0.08%) |
Oct 20, 2017 | 43.90 | 45.04 | 43.77 | 44.95 | 1,900,637 | +1.40(+3.22%) |
Oct 19, 2017 | 43.01 | 43.69 | 42.76 | 43.55 | 900,595 | +0.40(+0.93%) |
Oct 18, 2017 | 43.19 | 43.74 | 43.12 | 43.15 | 1,097,745 | +0.05(+0.12%) |
Oct 17, 2017 | 42.64 | 43.64 | 42.53 | 43.10 | 1,766,957 | +0.73(+1.72%) |
Oct 16, 2017 | 42.47 | 42.60 | 42.05 | 42.37 | 1,225,097 | -0.10(-0.24%) |
Oct 13, 2017 | 41.57 | 43.13 | 41.57 | 42.47 | 2,764,499 | +0.94(+2.27%) |
Oct 12, 2017 | 41.22 | 41.85 | 40.69 | 41.53 | 3,152,945 | -1.54(-3.57%) |
Oct 11, 2017 | 43.82 | 43.82 | 42.90 | 43.06 | 1,235,061 | -0.60(-1.38%) |
Oct 10, 2017 | 43.85 | 44.45 | 43.66 | 43.67 | 1,081,546 | -0.15(-0.35%) |
Oct 09, 2017 | 44.57 | 44.75 | 43.45 | 43.82 | 1,635,216 | -0.51(-1.15%) |
Oct 06, 2017 | 43.39 | 44.76 | 43.35 | 44.33 | 2,390,319 | +0.78(+1.79%) |
Oct 05, 2017 | 42.89 | 43.76 | 42.68 | 43.55 | 1,327,595 | +0.63(+1.46%) |
Oct 04, 2017 | 42.68 | 43.22 | 42.55 | 42.92 | 944,368 | +0.04(+0.10%) |
Oct 03, 2017 | 42.44 | 42.90 | 42.12 | 42.88 | 1,204,035 | +0.63(+1.49%) |