Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.20 | 45.20 | 45.20 | 0 | -0.21(-0.47%) | |
Dec 28, 2017 | 45.42 | 45.48 | 45.19 | 45.41 | 799,174 | +0.22(+0.49%) |
Dec 27, 2017 | 45.43 | 45.47 | 45.21 | 45.19 | 600,565 | -0.13(-0.29%) |
Dec 26, 2017 | 45.29 | 45.43 | 45.11 | 45.32 | 603,286 | +0.24(+0.53%) |
Dec 22, 2017 | 45.10 | 45.18 | 44.97 | 45.08 | 887,694 | -0.34(-0.74%) |
Dec 21, 2017 | 44.88 | 45.46 | 44.84 | 45.42 | 2,830,076 | +0.34(+0.74%) |
Dec 20, 2017 | 44.80 | 45.09 | 44.75 | 45.08 | 1,836,569 | +0.47(+1.04%) |
Dec 19, 2017 | 44.91 | 44.91 | 44.54 | 44.62 | 2,632,643 | -0.24(-0.53%) |
Dec 18, 2017 | 44.98 | 45.25 | 44.85 | 44.85 | 1,997,167 | +0.40(+0.90%) |
Dec 15, 2017 | 44.85 | 44.89 | 44.26 | 44.45 | 2,911,389 | -0.62(-1.37%) |
Dec 14, 2017 | 45.11 | 45.30 | 44.93 | 45.07 | 1,973,822 | -0.15(-0.34%) |
Dec 13, 2017 | 45.05 | 45.25 | 44.99 | 45.22 | 707,033 | +0.02(+0.05%) |
Dec 12, 2017 | 45.25 | 45.34 | 44.88 | 45.20 | 1,691,727 | +0.29(+0.65%) |
Dec 11, 2017 | 44.84 | 44.94 | 44.80 | 44.91 | 1,298,029 | -0.01(-0.02%) |
Dec 08, 2017 | 44.65 | 44.93 | 44.48 | 44.92 | 3,553,554 | -0.05(-0.11%) |
Dec 07, 2017 | 45.11 | 45.28 | 44.61 | 44.96 | 2,025,486 | -0.09(-0.20%) |
Dec 06, 2017 | 45.17 | 45.30 | 44.99 | 45.05 | 1,549,083 | -0.30(-0.66%) |
Dec 05, 2017 | 45.42 | 45.51 | 45.24 | 45.35 | 1,651,553 | -0.10(-0.23%) |
Dec 04, 2017 | 45.55 | 45.84 | 45.44 | 45.46 | 895,936 | -0.19(-0.41%) |
Dec 01, 2017 | 45.63 | 45.96 | 45.60 | 45.64 | 1,039,590 | +0.02(+0.05%) |
Nov 30, 2017 | 45.88 | 46.04 | 45.44 | 45.62 | 3,471,130 | -0.15(-0.33%) |
Nov 29, 2017 | 45.53 | 45.96 | 45.53 | 45.77 | 1,763,444 | +0.10(+0.23%) |
Nov 28, 2017 | 45.69 | 45.86 | 45.57 | 45.67 | 1,994,165 | +0.19(+0.43%) |
Nov 27, 2017 | 45.60 | 45.68 | 45.42 | 45.47 | 1,096,652 | -0.05(-0.11%) |
Nov 24, 2017 | 45.61 | 45.74 | 45.51 | 45.52 | 765,542 | +0.26(+0.57%) |
Nov 22, 2017 | 45.02 | 45.34 | 44.96 | 45.26 | 1,732,110 | +0.95(+2.15%) |
Nov 21, 2017 | 44.51 | 44.70 | 44.31 | 44.31 | 1,583,551 | +0.21(+0.48%) |
Nov 20, 2017 | 44.19 | 44.21 | 44.00 | 44.10 | 1,089,410 | -0.09(-0.20%) |
Nov 17, 2017 | 44.00 | 44.25 | 43.89 | 44.19 | 1,781,030 | +0.19(+0.44%) |
Nov 16, 2017 | 44.13 | 44.13 | 43.89 | 44.00 | 1,566,020 | -0.13(-0.29%) |
Nov 15, 2017 | 44.06 | 44.30 | 43.95 | 44.13 | 3,830,087 | -0.41(-0.92%) |
Nov 14, 2017 | 44.54 | 44.71 | 44.27 | 44.54 | 1,707,351 | -0.27(-0.61%) |
Nov 13, 2017 | 44.57 | 44.92 | 44.55 | 44.81 | 2,429,427 | -0.50(-1.10%) |
Nov 10, 2017 | 45.25 | 45.34 | 45.07 | 45.31 | 1,600,444 | -0.30(-0.65%) |
Nov 09, 2017 | 45.51 | 45.80 | 45.44 | 45.61 | 2,081,473 | -0.14(-0.30%) |
Nov 08, 2017 | 45.71 | 45.92 | 45.62 | 45.75 | 2,389,037 | -0.10(-0.23%) |
Nov 07, 2017 | 45.92 | 45.96 | 45.60 | 45.85 | 2,202,601 | -0.10(-0.21%) |
Nov 06, 2017 | 45.28 | 45.96 | 45.26 | 45.95 | 1,749,695 | +0.51(+1.12%) |
Nov 03, 2017 | 45.40 | 45.53 | 45.08 | 45.44 | 1,358,006 | -0.19(-0.42%) |
Nov 02, 2017 | 45.25 | 45.66 | 45.25 | 45.63 | 1,060,913 | +0.28(+0.62%) |
Nov 01, 2017 | 45.36 | 45.58 | 45.21 | 45.35 | 1,803,224 | +0.40(+0.90%) |
Oct 31, 2017 | 45.00 | 45.13 | 44.81 | 44.95 | 1,487,672 | +0.17(+0.38%) |
Oct 30, 2017 | 44.68 | 44.87 | 44.63 | 44.78 | 1,063,571 | +0.59(+1.33%) |
Oct 27, 2017 | 44.30 | 44.42 | 44.08 | 44.19 | 1,961,321 | +0.40(+0.92%) |
Oct 26, 2017 | 43.88 | 44.00 | 43.63 | 43.79 | 893,199 | -0.04(-0.09%) |
Oct 25, 2017 | 43.95 | 44.04 | 43.61 | 43.83 | 1,219,953 | -0.23(-0.51%) |
Oct 24, 2017 | 44.00 | 44.23 | 43.92 | 44.05 | 999,311 | +0.44(+1.00%) |
Oct 23, 2017 | 44.00 | 44.01 | 43.58 | 43.62 | 912,334 | -0.07(-0.17%) |
Oct 20, 2017 | 43.68 | 43.80 | 43.55 | 43.69 | 890,367 | -0.03(-0.07%) |
Oct 19, 2017 | 43.66 | 43.88 | 43.63 | 43.72 | 676,179 | +0.14(+0.31%) |
Oct 18, 2017 | 43.72 | 43.78 | 43.47 | 43.59 | 937,365 | +0.06(+0.13%) |
Oct 17, 2017 | 43.82 | 43.82 | 43.53 | 43.53 | 844,357 | -0.42(-0.95%) |
Oct 16, 2017 | 43.97 | 44.08 | 43.84 | 43.95 | 752,533 | +0.41(+0.94%) |
Oct 13, 2017 | 43.86 | 43.92 | 43.48 | 43.54 | 1,397,347 | -0.24(-0.55%) |
Oct 12, 2017 | 43.69 | 43.84 | 43.55 | 43.78 | 1,357,995 | -0.30(-0.68%) |
Oct 11, 2017 | 43.66 | 44.13 | 43.63 | 44.08 | 2,378,477 | +0.59(+1.35%) |
Oct 10, 2017 | 43.42 | 43.53 | 43.29 | 43.49 | 1,521,211 | +0.44(+1.03%) |
Oct 09, 2017 | 43.17 | 43.23 | 43.03 | 43.04 | 662,963 | -0.06(-0.15%) |
Oct 06, 2017 | 42.89 | 43.13 | 42.82 | 43.11 | 1,341,278 | -0.05(-0.11%) |
Oct 05, 2017 | 43.17 | 43.34 | 43.09 | 43.16 | 756,883 | +0.15(+0.36%) |
Oct 04, 2017 | 42.87 | 43.13 | 42.77 | 43.00 | 1,876,528 | -0.44(-1.02%) |
Oct 03, 2017 | 43.17 | 43.50 | 43.17 | 43.45 | 1,225,390 | +0.37(+0.86%) |