Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.89 | 44.89 | 44.89 | 0 | -0.79(-1.74%) | |
Dec 28, 2017 | 45.27 | 45.68 | 45.03 | 45.68 | 20,700 | +0.45(+1.00%) |
Dec 27, 2017 | 45.27 | 45.60 | 45.19 | 45.23 | 12,194 | +0.05(+0.11%) |
Dec 26, 2017 | 45.10 | 45.34 | 45.03 | 45.18 | 125,087 | +0.00(+0.00%) |
Dec 22, 2017 | 45.21 | 45.21 | 44.76 | 45.18 | 25,615 | +0.04(+0.09%) |
Dec 21, 2017 | 45.21 | 45.44 | 44.88 | 45.14 | 29,600 | +0.23(+0.52%) |
Dec 20, 2017 | 45.05 | 45.13 | 44.35 | 44.91 | 24,191 | +0.31(+0.69%) |
Dec 19, 2017 | 45.37 | 45.40 | 44.56 | 44.60 | 18,442 | -0.64(-1.41%) |
Dec 18, 2017 | 44.81 | 45.37 | 44.65 | 45.24 | 44,840 | +1.37(+3.13%) |
Dec 15, 2017 | 43.29 | 44.56 | 43.11 | 43.87 | 58,570 | +1.29(+3.04%) |
Dec 14, 2017 | 43.78 | 43.91 | 42.50 | 42.57 | 30,851 | -1.12(-2.57%) |
Dec 13, 2017 | 43.80 | 44.41 | 43.66 | 43.70 | 19,069 | +0.01(+0.03%) |
Dec 12, 2017 | 44.04 | 44.09 | 43.66 | 43.68 | 10,225 | -0.33(-0.75%) |
Dec 11, 2017 | 44.05 | 44.32 | 43.84 | 44.01 | 42,266 | -0.10(-0.23%) |
Dec 08, 2017 | 44.22 | 44.46 | 43.77 | 44.12 | 20,239 | +0.41(+0.95%) |
Dec 07, 2017 | 42.84 | 43.93 | 42.80 | 43.70 | 16,242 | +0.90(+2.11%) |
Dec 06, 2017 | 43.16 | 43.46 | 42.80 | 42.80 | 21,253 | -0.56(-1.28%) |
Dec 05, 2017 | 44.65 | 44.65 | 43.35 | 43.35 | 26,315 | -1.13(-2.54%) |
Dec 04, 2017 | 45.64 | 45.64 | 44.38 | 44.48 | 44,147 | -0.05(-0.11%) |
Dec 01, 2017 | 44.94 | 44.94 | 42.62 | 44.53 | 69,311 | -0.35(-0.78%) |
Nov 30, 2017 | 44.57 | 45.21 | 44.41 | 44.88 | 37,553 | +0.84(+1.90%) |
Nov 29, 2017 | 43.67 | 44.32 | 43.66 | 44.04 | 31,283 | +0.52(+1.19%) |
Nov 28, 2017 | 42.15 | 43.52 | 42.06 | 43.52 | 62,498 | +1.78(+4.26%) |
Nov 27, 2017 | 42.09 | 42.16 | 41.74 | 41.74 | 14,606 | -0.22(-0.52%) |
Nov 24, 2017 | 42.27 | 42.27 | 41.88 | 41.96 | 10,564 | +0.01(+0.02%) |
Nov 22, 2017 | 42.16 | 42.25 | 41.88 | 41.95 | 19,830 | -0.08(-0.20%) |
Nov 21, 2017 | 41.76 | 42.04 | 41.65 | 42.04 | 21,411 | +0.77(+1.87%) |
Nov 20, 2017 | 40.91 | 41.26 | 40.70 | 41.26 | 16,655 | +0.54(+1.32%) |
Nov 17, 2017 | 40.15 | 40.83 | 40.15 | 40.73 | 41,292 | +0.24(+0.58%) |
Nov 16, 2017 | 39.76 | 40.79 | 39.69 | 40.49 | 30,420 | +1.18(+2.99%) |
Nov 15, 2017 | 39.24 | 39.66 | 38.43 | 39.32 | 22,374 | -0.52(-1.30%) |
Nov 14, 2017 | 39.66 | 39.91 | 39.52 | 39.83 | 17,299 | -0.15(-0.38%) |
Nov 13, 2017 | 39.34 | 39.99 | 39.27 | 39.98 | 22,120 | +0.24(+0.62%) |
Nov 10, 2017 | 39.70 | 39.94 | 39.54 | 39.74 | 12,974 | -0.01(-0.02%) |
Nov 09, 2017 | 39.71 | 40.13 | 39.01 | 39.75 | 19,920 | -0.70(-1.72%) |
Nov 08, 2017 | 39.98 | 40.48 | 39.76 | 40.45 | 17,775 | +0.35(+0.87%) |
Nov 07, 2017 | 40.98 | 40.98 | 39.73 | 40.10 | 26,673 | -0.80(-1.96%) |
Nov 06, 2017 | 40.47 | 41.03 | 40.47 | 40.90 | 34,853 | +0.40(+1.00%) |
Nov 03, 2017 | 40.04 | 40.49 | 39.97 | 40.49 | 27,679 | +0.35(+0.87%) |
Nov 02, 2017 | 39.95 | 40.56 | 39.87 | 40.14 | 18,341 | +0.15(+0.38%) |
Nov 01, 2017 | 41.01 | 41.08 | 39.78 | 39.99 | 26,456 | -0.39(-0.96%) |
Oct 31, 2017 | 40.02 | 40.47 | 39.84 | 40.38 | 23,410 | +0.56(+1.39%) |
Oct 30, 2017 | 40.43 | 39.47 | 39.82 | 29,547 | -0.77(-1.90%) | |
Oct 27, 2017 | 39.97 | 40.60 | 39.72 | 40.60 | 40,985 | +0.56(+1.41%) |
Oct 26, 2017 | 39.65 | 40.11 | 39.65 | 40.03 | 8,551 | +0.59(+1.50%) |
Oct 25, 2017 | 40.00 | 40.00 | 38.72 | 39.44 | 28,244 | -0.67(-1.67%) |
Oct 24, 2017 | 40.09 | 40.34 | 39.95 | 40.11 | 16,326 | +0.39(+0.97%) |
Oct 23, 2017 | 40.59 | 40.59 | 39.71 | 39.72 | 9,888 | -0.58(-1.44%) |
Oct 20, 2017 | 40.32 | 40.39 | 40.10 | 40.30 | 124,497 | +0.63(+1.58%) |
Oct 19, 2017 | 39.24 | 39.67 | 38.68 | 39.67 | 30,738 | -0.06(-0.14%) |
Oct 18, 2017 | 39.55 | 39.77 | 39.34 | 39.73 | 6,741 | +0.54(+1.39%) |
Oct 17, 2017 | 39.34 | 39.54 | 39.18 | 39.19 | 9,596 | -0.20(-0.50%) |
Oct 16, 2017 | 39.59 | 39.79 | 39.33 | 39.38 | 24,355 | +0.05(+0.12%) |
Oct 13, 2017 | 39.42 | 39.81 | 39.33 | 39.33 | 30,439 | -0.03(-0.07%) |
Oct 12, 2017 | 39.05 | 39.63 | 39.05 | 39.36 | 34,728 | -0.08(-0.21%) |
Oct 11, 2017 | 39.35 | 39.53 | 39.30 | 39.45 | 29,730 | +0.07(+0.17%) |
Oct 10, 2017 | 39.38 | 39.70 | 39.15 | 39.38 | 23,221 | +0.31(+0.79%) |
Oct 09, 2017 | 39.42 | 39.61 | 38.89 | 39.07 | 75,272 | -0.30(-0.76%) |
Oct 06, 2017 | 39.44 | 39.52 | 39.14 | 39.37 | 14,364 | -0.10(-0.26%) |
Oct 05, 2017 | 39.29 | 39.62 | 39.24 | 39.48 | 177,615 | +0.28(+0.72%) |
Oct 04, 2017 | 39.14 | 39.33 | 38.97 | 39.19 | 14,685 | +0.05(+0.14%) |
Oct 03, 2017 | 39.12 | 39.24 | 38.71 | 39.14 | 51,978 | +0.15(+0.40%) |