Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.69 | 45.69 | 45.69 | 0 | +0.12(+0.26%) | |
Dec 28, 2017 | 45.71 | 45.71 | 45.55 | 45.57 | 9,470 | -0.03(-0.06%) |
Dec 27, 2017 | 45.62 | 45.63 | 45.54 | 45.59 | 15,455 | +0.03(+0.06%) |
Dec 26, 2017 | 45.39 | 45.59 | 45.39 | 45.57 | 11,411 | +0.18(+0.39%) |
Dec 22, 2017 | 45.36 | 45.44 | 45.35 | 45.39 | 24,183 | +0.06(+0.14%) |
Dec 21, 2017 | 45.40 | 45.51 | 45.30 | 45.33 | 44,305 | +0.04(+0.09%) |
Dec 20, 2017 | 45.55 | 45.55 | 45.22 | 45.28 | 82,483 | -0.29(-0.64%) |
Dec 19, 2017 | 45.56 | 45.69 | 45.53 | 45.58 | 67,413 | +0.09(+0.19%) |
Dec 18, 2017 | 45.62 | 45.76 | 45.49 | 45.49 | 15,475 | +0.15(+0.33%) |
Dec 15, 2017 | 45.26 | 45.42 | 45.16 | 45.34 | 55,308 | +0.17(+0.38%) |
Dec 14, 2017 | 45.31 | 45.31 | 45.17 | 45.17 | 10,658 | -0.20(-0.44%) |
Dec 13, 2017 | 45.21 | 45.45 | 45.21 | 45.37 | 11,014 | +0.22(+0.48%) |
Dec 12, 2017 | 45.11 | 45.26 | 45.05 | 45.15 | 60,314 | -0.00(-0.00%) |
Dec 11, 2017 | 45.11 | 45.17 | 45.08 | 45.15 | 168,959 | +0.03(+0.07%) |
Dec 08, 2017 | 45.13 | 45.13 | 44.99 | 45.12 | 33,155 | +0.00(+0.00%) |
Dec 07, 2017 | 45.34 | 45.35 | 45.12 | 45.12 | 13,844 | -0.27(-0.59%) |
Dec 06, 2017 | 45.20 | 45.44 | 45.20 | 45.39 | 31,207 | +0.31(+0.68%) |
Dec 05, 2017 | 45.17 | 45.17 | 45.02 | 45.09 | 25,437 | +0.06(+0.13%) |
Dec 04, 2017 | 44.90 | 44.90 | 44.90 | 45.02 | 18,118 | +0.24(+0.53%) |
Dec 01, 2017 | 44.73 | 44.79 | 44.59 | 44.79 | 17,628 | -0.01(-0.02%) |
Nov 30, 2017 | 44.80 | 44.88 | 44.71 | 44.79 | 29,706 | +0.17(+0.38%) |
Nov 29, 2017 | 44.63 | 44.74 | 44.59 | 44.62 | 29,228 | -0.06(-0.12%) |
Nov 28, 2017 | 44.54 | 44.70 | 44.49 | 44.68 | 29,216 | +0.36(+0.81%) |
Nov 27, 2017 | 44.44 | 44.47 | 44.31 | 44.32 | 35,767 | -0.12(-0.27%) |
Nov 24, 2017 | 44.48 | 44.48 | 44.43 | 44.44 | 3,610 | +0.23(+0.53%) |
Nov 22, 2017 | 44.36 | 44.36 | 44.15 | 44.21 | 6,184 | -0.03(-0.08%) |
Nov 21, 2017 | 44.18 | 44.29 | 44.13 | 44.24 | 13,586 | +0.26(+0.59%) |
Nov 20, 2017 | 44.00 | 44.10 | 43.97 | 43.98 | 27,113 | -0.07(-0.16%) |
Nov 17, 2017 | 43.99 | 44.07 | 43.90 | 44.05 | 14,585 | -0.03(-0.08%) |
Nov 16, 2017 | 43.94 | 44.17 | 43.91 | 44.09 | 25,676 | +0.51(+1.16%) |
Nov 15, 2017 | 43.78 | 43.78 | 43.57 | 43.58 | 23,137 | -0.32(-0.73%) |
Nov 14, 2017 | 43.73 | 43.99 | 43.73 | 43.90 | 40,325 | +0.04(+0.08%) |
Nov 13, 2017 | 43.66 | 43.97 | 43.66 | 43.86 | 20,382 | +0.10(+0.23%) |
Nov 10, 2017 | 43.48 | 43.76 | 43.48 | 43.76 | 8,107 | +0.23(+0.54%) |
Nov 09, 2017 | 43.41 | 43.60 | 43.34 | 43.53 | 12,191 | +0.02(+0.05%) |
Nov 08, 2017 | 43.22 | 43.53 | 43.22 | 43.51 | 30,766 | +0.29(+0.66%) |
Nov 07, 2017 | 42.98 | 43.22 | 42.98 | 43.22 | 55,960 | +0.10(+0.23%) |
Nov 06, 2017 | 43.29 | 43.29 | 43.12 | 43.12 | 26,492 | -0.18(-0.41%) |
Nov 03, 2017 | 43.30 | 43.40 | 43.29 | 43.30 | 16,390 | -0.01(-0.03%) |
Nov 02, 2017 | 43.28 | 43.31 | 43.15 | 43.31 | 38,873 | +0.02(+0.05%) |
Nov 01, 2017 | 43.37 | 43.45 | 43.28 | 43.29 | 56,396 | -0.08(-0.18%) |
Oct 31, 2017 | 43.23 | 43.43 | 43.23 | 43.37 | 45,126 | +0.33(+0.77%) |
Oct 30, 2017 | 43.24 | 43.02 | 43.04 | 46,261 | -0.19(-0.43%) | |
Oct 27, 2017 | 43.41 | 43.41 | 43.14 | 43.22 | 14,575 | -0.19(-0.44%) |
Oct 26, 2017 | 43.42 | 43.57 | 43.39 | 43.42 | 13,607 | +0.11(+0.26%) |
Oct 25, 2017 | 43.41 | 43.41 | 43.13 | 43.31 | 33,500 | -0.13(-0.30%) |
Oct 24, 2017 | 43.61 | 43.61 | 43.43 | 43.44 | 21,203 | -0.19(-0.43%) |
Oct 23, 2017 | 43.76 | 43.82 | 43.62 | 43.63 | 21,801 | -0.12(-0.27%) |
Oct 20, 2017 | 43.87 | 44.57 | 43.72 | 43.75 | 12,571 | -0.25(-0.56%) |
Oct 19, 2017 | 44.05 | 44.05 | 43.92 | 43.99 | 16,779 | -0.32(-0.73%) |
Oct 18, 2017 | 44.27 | 44.31 | 44.21 | 44.31 | 19,006 | +0.09(+0.21%) |
Oct 17, 2017 | 44.29 | 44.30 | 44.15 | 44.22 | 24,790 | -0.14(-0.32%) |
Oct 16, 2017 | 44.46 | 44.46 | 44.36 | 44.36 | 59,620 | -0.10(-0.23%) |
Oct 13, 2017 | 44.44 | 44.54 | 44.42 | 44.47 | 36,386 | +0.19(+0.44%) |
Oct 12, 2017 | 44.06 | 44.30 | 44.06 | 44.27 | 25,364 | +0.19(+0.43%) |
Oct 11, 2017 | 44.02 | 44.13 | 44.02 | 44.09 | 70,320 | +0.20(+0.46%) |
Oct 10, 2017 | 43.77 | 43.93 | 43.77 | 43.89 | 20,683 | +0.40(+0.91%) |
Oct 09, 2017 | 43.55 | 43.61 | 43.47 | 43.49 | 9,471 | +0.05(+0.13%) |
Oct 06, 2017 | 43.53 | 43.53 | 43.41 | 43.43 | 12,381 | -0.25(-0.58%) |
Oct 05, 2017 | 43.69 | 43.79 | 43.69 | 43.69 | 14,920 | +0.02(+0.05%) |
Oct 04, 2017 | 43.51 | 43.75 | 43.49 | 43.67 | 25,240 | +0.14(+0.32%) |
Oct 03, 2017 | 43.46 | 43.55 | 43.46 | 43.53 | 15,471 | +0.09(+0.20%) |