Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.80 | 41.80 | 41.80 | 0 | -0.19(-0.46%) | |
Dec 28, 2017 | 42.04 | 42.28 | 41.85 | 41.99 | 64,063 | +0.05(+0.11%) |
Dec 27, 2017 | 42.04 | 42.13 | 41.75 | 41.94 | 73,031 | -0.10(-0.23%) |
Dec 26, 2017 | 42.52 | 42.71 | 41.94 | 42.04 | 72,410 | -0.38(-0.90%) |
Dec 22, 2017 | 42.81 | 42.81 | 42.23 | 42.42 | 101,026 | -0.34(-0.78%) |
Dec 21, 2017 | 42.47 | 42.90 | 41.99 | 42.76 | 121,967 | +0.48(+1.13%) |
Dec 20, 2017 | 42.18 | 42.61 | 41.99 | 42.28 | 117,728 | +0.38(+0.91%) |
Dec 19, 2017 | 42.13 | 42.33 | 41.70 | 41.90 | 138,839 | -0.24(-0.57%) |
Dec 18, 2017 | 42.13 | 42.37 | 41.70 | 42.13 | 117,210 | +0.43(+1.03%) |
Dec 15, 2017 | 40.94 | 42.09 | 40.94 | 41.70 | 863,537 | +0.96(+2.35%) |
Dec 14, 2017 | 41.32 | 41.32 | 40.65 | 40.75 | 194,659 | -0.62(-1.50%) |
Dec 13, 2017 | 41.08 | 41.66 | 41.08 | 41.37 | 144,369 | +0.29(+0.70%) |
Dec 12, 2017 | 41.42 | 41.94 | 41.08 | 41.08 | 127,339 | -0.14(-0.35%) |
Dec 11, 2017 | 41.61 | 41.61 | 40.89 | 41.23 | 278,656 | -0.24(-0.58%) |
Dec 08, 2017 | 41.37 | 41.66 | 40.84 | 41.46 | 99,425 | +0.00(+0.00%) |
Dec 07, 2017 | 41.13 | 41.56 | 40.79 | 306,961 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.18 | 41.75 | 40.99 | 41.23 | 113,278 | +0.00(+0.00%) |
Dec 05, 2017 | 41.42 | 41.66 | 40.99 | 41.23 | 105,811 | -0.19(-0.46%) |
Dec 04, 2017 | 41.37 | 41.94 | 41.37 | 41.42 | 113,590 | +0.67(+1.65%) |
Dec 01, 2017 | 41.27 | 41.27 | 39.79 | 40.75 | 107,771 | -0.38(-0.93%) |
Nov 30, 2017 | 41.56 | 41.80 | 40.84 | 41.13 | 154,004 | -0.19(-0.46%) |
Nov 29, 2017 | 40.89 | 41.37 | 40.87 | 41.32 | 98,667 | +0.38(+0.94%) |
Nov 28, 2017 | 40.12 | 40.99 | 39.88 | 40.94 | 137,791 | +0.86(+2.15%) |
Nov 27, 2017 | 40.36 | 40.55 | 39.93 | 40.08 | 137,599 | -0.29(-0.71%) |
Nov 24, 2017 | 40.27 | 40.65 | 39.93 | 40.36 | 60,952 | +0.14(+0.36%) |
Nov 22, 2017 | 41.03 | 41.25 | 40.17 | 40.22 | 100,870 | -0.81(-1.98%) |
Nov 21, 2017 | 40.22 | 41.27 | 40.22 | 41.03 | 164,438 | +1.01(+2.51%) |
Nov 20, 2017 | 39.65 | 40.12 | 39.65 | 40.03 | 223,981 | +0.38(+0.97%) |
Nov 17, 2017 | 39.31 | 39.74 | 39.21 | 39.65 | 101,901 | +0.05(+0.12%) |
Nov 16, 2017 | 39.31 | 39.65 | 39.26 | 39.60 | 112,229 | +0.62(+1.60%) |
Nov 15, 2017 | 38.45 | 39.12 | 38.14 | 38.97 | 289,382 | +0.43(+1.12%) |
Nov 14, 2017 | 38.40 | 38.74 | 37.97 | 38.54 | 196,259 | -0.19(-0.49%) |
Nov 13, 2017 | 39.12 | 39.26 | 38.54 | 38.74 | 307,075 | -0.67(-1.70%) |
Nov 10, 2017 | 38.69 | 39.74 | 38.54 | 39.41 | 457,665 | -0.77(-1.91%) |
Nov 09, 2017 | 40.75 | 40.79 | 39.79 | 40.17 | 137,738 | -0.89(-2.16%) |
Nov 08, 2017 | 40.44 | 41.11 | 40.05 | 41.06 | 169,125 | +0.38(+0.94%) |
Nov 07, 2017 | 40.77 | 40.96 | 40.39 | 40.68 | 187,734 | +0.05(+0.12%) |
Nov 06, 2017 | 40.48 | 40.87 | 40.16 | 40.63 | 201,809 | +0.24(+0.59%) |
Nov 03, 2017 | 40.10 | 40.58 | 40.01 | 40.39 | 164,605 | +0.29(+0.72%) |
Nov 02, 2017 | 40.63 | 40.82 | 39.84 | 40.10 | 275,984 | -0.48(-1.18%) |
Nov 01, 2017 | 42.44 | 42.54 | 40.24 | 40.58 | 300,249 | -1.77(-4.18%) |
Oct 31, 2017 | 41.01 | 42.71 | 40.72 | 42.35 | 388,005 | +1.58(+3.87%) |
Oct 30, 2017 | 40.63 | 42.11 | 40.44 | 40.77 | 360,662 | +0.19(+0.47%) |
Oct 27, 2017 | 36.71 | 40.70 | 36.23 | 40.58 | 377,621 | +4.73(+13.20%) |
Oct 26, 2017 | 35.13 | 35.99 | 35.13 | 35.85 | 155,044 | +0.76(+2.18%) |
Oct 25, 2017 | 34.70 | 35.11 | 34.27 | 35.08 | 141,629 | +0.24(+0.69%) |
Oct 24, 2017 | 34.70 | 34.99 | 34.37 | 34.84 | 81,692 | +0.19(+0.55%) |
Oct 23, 2017 | 34.75 | 35.15 | 34.56 | 34.65 | 124,744 | -0.10(-0.28%) |
Oct 20, 2017 | 34.46 | 35.04 | 34.13 | 34.75 | 194,599 | +0.62(+1.82%) |
Oct 19, 2017 | 34.60 | 34.60 | 33.94 | 34.13 | 168,913 | -0.57(-1.65%) |
Oct 18, 2017 | 34.70 | 34.89 | 34.47 | 34.70 | 144,188 | +0.00(+0.00%) |
Oct 17, 2017 | 35.23 | 35.32 | 34.51 | 34.70 | 140,830 | -0.48(-1.36%) |
Oct 16, 2017 | 35.99 | 36.13 | 35.04 | 35.18 | 153,683 | -0.72(-2.00%) |
Oct 13, 2017 | 36.04 | 36.09 | 35.80 | 35.90 | 134,932 | +0.14(+0.40%) |
Oct 12, 2017 | 35.75 | 36.09 | 35.66 | 35.75 | 118,658 | +0.00(+0.00%) |
Oct 11, 2017 | 35.66 | 36.04 | 35.66 | 35.75 | 126,593 | +0.10(+0.27%) |
Oct 10, 2017 | 35.85 | 35.85 | 35.56 | 35.66 | 152,656 | +0.05(+0.13%) |
Oct 09, 2017 | 35.37 | 35.70 | 35.32 | 35.61 | 169,735 | +0.24(+0.68%) |
Oct 06, 2017 | 35.08 | 35.47 | 35.08 | 35.37 | 94,434 | +0.19(+0.54%) |
Oct 05, 2017 | 35.23 | 35.47 | 35.04 | 35.18 | 143,030 | +0.05(+0.14%) |
Oct 04, 2017 | 35.27 | 35.37 | 34.92 | 35.13 | 127,192 | -0.10(-0.27%) |
Oct 03, 2017 | 35.18 | 35.23 | 34.89 | 35.23 | 129,459 | +0.05(+0.14%) |