Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.71 | 44.71 | 44.71 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 44.72 | 44.75 | 44.67 | 44.70 | 728,289 | -0.01(-0.02%) |
Dec 27, 2017 | 44.62 | 44.73 | 44.62 | 44.71 | 434,763 | +0.14(+0.31%) |
Dec 26, 2017 | 44.48 | 44.58 | 44.47 | 44.57 | 677,619 | +0.12(+0.27%) |
Dec 22, 2017 | 44.44 | 44.49 | 44.43 | 44.45 | 514,463 | -0.06(-0.14%) |
Dec 21, 2017 | 44.38 | 44.52 | 44.37 | 44.51 | 566,676 | +0.12(+0.27%) |
Dec 20, 2017 | 44.41 | 44.41 | 44.32 | 44.39 | 533,509 | -0.08(-0.18%) |
Dec 19, 2017 | 44.53 | 44.54 | 44.44 | 44.47 | 498,180 | -0.14(-0.32%) |
Dec 18, 2017 | 44.65 | 44.68 | 44.60 | 44.61 | 388,293 | -0.01(-0.02%) |
Dec 15, 2017 | 44.67 | 44.68 | 44.61 | 44.62 | 317,027 | -0.04(-0.10%) |
Dec 14, 2017 | 44.69 | 44.71 | 44.65 | 44.66 | 388,205 | -0.03(-0.06%) |
Dec 13, 2017 | 44.52 | 44.70 | 44.52 | 44.69 | 585,695 | +0.17(+0.39%) |
Dec 12, 2017 | 44.40 | 44.54 | 44.37 | 44.52 | 655,300 | +0.00(+0.00%) |
Dec 11, 2017 | 44.59 | 44.59 | 44.52 | 44.52 | 287,799 | +0.00(+0.00%) |
Dec 08, 2017 | 44.82 | 44.82 | 44.48 | 44.52 | 660,915 | -0.29(-0.66%) |
Dec 07, 2017 | 44.81 | 44.85 | 44.78 | 44.81 | 344,960 | -0.03(-0.06%) |
Dec 06, 2017 | 44.84 | 44.87 | 44.73 | 44.84 | 479,153 | +0.19(+0.43%) |
Dec 05, 2017 | 44.53 | 44.70 | 44.53 | 44.65 | 419,225 | +0.09(+0.19%) |
Dec 04, 2017 | 44.46 | 44.56 | 44.46 | 44.56 | 441,333 | +0.06(+0.14%) |
Dec 01, 2017 | 44.40 | 44.54 | 44.37 | 44.50 | 481,257 | +0.17(+0.39%) |
Nov 30, 2017 | 44.22 | 44.39 | 44.21 | 44.33 | 759,183 | +0.11(+0.25%) |
Nov 29, 2017 | 44.15 | 44.24 | 44.15 | 44.22 | 531,252 | -0.07(-0.16%) |
Nov 28, 2017 | 44.27 | 44.29 | 44.24 | 44.28 | 434,524 | -0.02(-0.04%) |
Nov 27, 2017 | 44.34 | 44.38 | 44.30 | 44.30 | 464,372 | -0.09(-0.19%) |
Nov 24, 2017 | 44.31 | 44.40 | 44.30 | 44.39 | 359,416 | -0.01(-0.02%) |
Nov 22, 2017 | 44.47 | 44.47 | 44.35 | 44.40 | 483,388 | -0.10(-0.23%) |
Nov 21, 2017 | 44.53 | 44.53 | 44.46 | 44.50 | 459,224 | +0.01(+0.02%) |
Nov 20, 2017 | 44.51 | 44.53 | 44.47 | 44.49 | 250,978 | -0.06(-0.14%) |
Nov 17, 2017 | 44.53 | 44.55 | 44.50 | 44.55 | 260,163 | -0.01(-0.02%) |
Nov 16, 2017 | 44.60 | 44.60 | 44.54 | 44.56 | 396,568 | -0.01(-0.02%) |
Nov 15, 2017 | 44.61 | 44.61 | 44.55 | 44.57 | 342,355 | +0.00(+0.00%) |
Nov 14, 2017 | 44.54 | 44.57 | 44.53 | 44.57 | 248,417 | -0.01(-0.02%) |
Nov 13, 2017 | 44.59 | 44.59 | 44.54 | 44.58 | 283,338 | +0.03(+0.06%) |
Nov 10, 2017 | 44.57 | 44.59 | 44.54 | 44.55 | 329,961 | -0.14(-0.31%) |
Nov 09, 2017 | 44.74 | 44.74 | 44.66 | 44.69 | 585,871 | -0.03(-0.08%) |
Nov 08, 2017 | 44.73 | 44.75 | 44.72 | 44.72 | 294,262 | +0.02(+0.04%) |
Nov 07, 2017 | 44.60 | 44.72 | 44.60 | 44.71 | 729,412 | +0.11(+0.25%) |
Nov 06, 2017 | 44.57 | 44.59 | 44.56 | 44.59 | 410,232 | +0.06(+0.14%) |
Nov 03, 2017 | 44.53 | 44.56 | 44.50 | 44.53 | 441,573 | +0.02(+0.04%) |
Nov 02, 2017 | 44.48 | 44.53 | 44.48 | 44.52 | 274,372 | +0.05(+0.12%) |
Nov 01, 2017 | 44.46 | 44.47 | 44.45 | 44.47 | 311,319 | +0.00(+0.00%) |
Oct 31, 2017 | 44.46 | 44.47 | 44.42 | 44.47 | 269,804 | +0.00(+0.01%) |
Oct 30, 2017 | 44.48 | 44.43 | 44.46 | 389,848 | +0.02(+0.05%) | |
Oct 27, 2017 | 44.44 | 44.45 | 44.43 | 44.44 | 221,016 | +0.00(+0.00%) |
Oct 26, 2017 | 44.48 | 44.48 | 44.42 | 44.44 | 325,435 | -0.04(-0.10%) |
Oct 25, 2017 | 44.49 | 44.49 | 44.43 | 44.48 | 1,546,748 | -0.07(-0.15%) |
Oct 24, 2017 | 44.53 | 44.55 | 44.51 | 44.55 | 326,500 | -0.03(-0.06%) |
Oct 23, 2017 | 44.59 | 44.61 | 44.55 | 44.58 | 334,398 | +0.00(+0.00%) |
Oct 20, 2017 | 44.60 | 44.60 | 44.55 | 44.58 | 291,128 | -0.09(-0.21%) |
Oct 19, 2017 | 44.66 | 44.72 | 44.65 | 44.67 | 841,341 | +0.05(+0.11%) |
Oct 18, 2017 | 44.64 | 44.64 | 44.62 | 44.62 | 184,103 | -0.05(-0.11%) |
Oct 17, 2017 | 44.60 | 44.67 | 44.59 | 44.67 | 426,689 | +0.06(+0.13%) |
Oct 16, 2017 | 44.58 | 44.61 | 44.56 | 44.61 | 298,489 | +0.02(+0.04%) |
Oct 13, 2017 | 44.59 | 44.60 | 44.55 | 44.59 | 273,082 | +0.07(+0.15%) |
Oct 12, 2017 | 44.53 | 44.55 | 44.51 | 44.53 | 338,627 | +0.01(+0.02%) |
Oct 11, 2017 | 44.49 | 44.55 | 44.49 | 44.52 | 299,432 | +0.04(+0.10%) |
Oct 10, 2017 | 44.47 | 44.50 | 44.45 | 44.47 | 252,994 | +0.00(+0.00%) |
Oct 09, 2017 | 44.46 | 44.47 | 44.43 | 44.47 | 174,526 | +0.01(+0.02%) |
Oct 06, 2017 | 44.39 | 44.47 | 44.38 | 44.47 | 653,680 | +0.03(+0.06%) |
Oct 05, 2017 | 44.43 | 44.44 | 44.41 | 44.44 | 277,051 | +0.03(+0.06%) |
Oct 04, 2017 | 44.40 | 44.43 | 44.39 | 44.41 | 402,038 | +0.03(+0.08%) |
Oct 03, 2017 | 44.37 | 44.41 | 44.37 | 44.38 | 277,088 | +0.00(+0.00%) |