Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.40 | 43.40 | 43.40 | 0 | -0.39(-0.90%) | |
Dec 28, 2017 | 43.90 | 44.34 | 43.31 | 43.80 | 60,932 | -0.10(-0.22%) |
Dec 27, 2017 | 44.44 | 44.88 | 43.85 | 43.90 | 24,167 | -0.64(-1.43%) |
Dec 26, 2017 | 43.99 | 45.52 | 43.65 | 44.53 | 54,997 | +0.44(+1.00%) |
Dec 22, 2017 | 44.53 | 44.88 | 43.94 | 44.09 | 10,263 | -0.59(-1.32%) |
Dec 21, 2017 | 44.48 | 45.17 | 44.48 | 44.68 | 28,573 | +0.25(+0.55%) |
Dec 20, 2017 | 44.63 | 45.07 | 44.19 | 44.44 | 10,524 | -0.10(-0.22%) |
Dec 19, 2017 | 44.98 | 45.22 | 43.72 | 44.53 | 40,704 | -0.59(-1.31%) |
Dec 18, 2017 | 44.48 | 45.56 | 44.48 | 45.12 | 24,164 | +0.88(+2.00%) |
Dec 15, 2017 | 43.26 | 44.73 | 43.26 | 44.24 | 250,586 | +0.98(+2.27%) |
Dec 14, 2017 | 43.21 | 43.94 | 43.06 | 43.26 | 38,894 | +0.10(+0.23%) |
Dec 13, 2017 | 43.50 | 43.94 | 43.06 | 43.16 | 39,905 | -0.39(-0.90%) |
Dec 12, 2017 | 43.99 | 44.04 | 43.40 | 43.55 | 19,314 | -0.39(-0.89%) |
Dec 11, 2017 | 44.24 | 44.78 | 43.85 | 43.94 | 19,914 | -0.29(-0.67%) |
Dec 08, 2017 | 44.88 | 45.07 | 43.50 | 44.24 | 22,295 | -0.44(-0.99%) |
Dec 07, 2017 | 44.83 | 45.34 | 44.39 | 44.68 | 70,977 | -0.10(-0.22%) |
Dec 06, 2017 | 44.63 | 45.76 | 44.63 | 44.78 | 40,412 | +0.05(+0.11%) |
Dec 05, 2017 | 45.76 | 43.50 | 44.73 | 33,136 | -0.84(-1.85%) | |
Dec 04, 2017 | 45.43 | 46.31 | 45.43 | 45.57 | 53,152 | +0.54(+1.19%) |
Dec 01, 2017 | 45.48 | 45.48 | 44.69 | 45.04 | 48,312 | -0.39(-0.86%) |
Nov 30, 2017 | 46.41 | 46.65 | 45.43 | 45.43 | 49,858 | -0.93(-2.00%) |
Nov 29, 2017 | 45.97 | 46.70 | 45.97 | 46.36 | 37,154 | +0.24(+0.53%) |
Nov 28, 2017 | 45.77 | 46.11 | 45.38 | 46.11 | 35,103 | +0.39(+0.86%) |
Nov 27, 2017 | 45.92 | 46.16 | 45.57 | 45.72 | 23,451 | -0.20(-0.43%) |
Nov 24, 2017 | 45.62 | 46.31 | 45.23 | 45.92 | 13,610 | +0.39(+0.86%) |
Nov 22, 2017 | 45.57 | 46.06 | 45.23 | 45.53 | 19,331 | -0.15(-0.32%) |
Nov 21, 2017 | 45.33 | 45.94 | 45.33 | 45.67 | 27,986 | +0.54(+1.19%) |
Nov 20, 2017 | 44.69 | 45.18 | 44.18 | 45.13 | 28,856 | +0.64(+1.43%) |
Nov 17, 2017 | 44.16 | 44.84 | 44.06 | 44.50 | 40,775 | +0.24(+0.55%) |
Nov 16, 2017 | 44.11 | 44.65 | 43.57 | 44.25 | 19,011 | +0.29(+0.67%) |
Nov 15, 2017 | 44.16 | 44.30 | 43.72 | 43.96 | 26,649 | +0.00(+0.00%) |
Nov 14, 2017 | 44.06 | 44.55 | 43.77 | 43.96 | 15,783 | -0.34(-0.77%) |
Nov 13, 2017 | 43.81 | 44.55 | 43.57 | 44.30 | 54,452 | +0.34(+0.78%) |
Nov 10, 2017 | 43.77 | 44.65 | 43.77 | 43.96 | 22,153 | +0.20(+0.45%) |
Nov 09, 2017 | 43.42 | 44.25 | 42.79 | 43.77 | 26,004 | +0.00(+0.00%) |
Nov 08, 2017 | 43.47 | 44.79 | 43.47 | 43.77 | 24,599 | +0.15(+0.34%) |
Nov 07, 2017 | 44.79 | 44.89 | 43.47 | 43.62 | 32,761 | -1.22(-2.73%) |
Nov 06, 2017 | 44.74 | 45.09 | 44.35 | 44.84 | 29,997 | +0.15(+0.33%) |
Nov 03, 2017 | 44.25 | 45.09 | 43.52 | 44.69 | 44,470 | +0.15(+0.33%) |
Nov 02, 2017 | 43.81 | 44.69 | 43.42 | 44.55 | 34,744 | +0.68(+1.56%) |
Nov 01, 2017 | 43.13 | 44.11 | 43.13 | 43.86 | 47,539 | +1.12(+2.63%) |
Oct 31, 2017 | 42.93 | 44.21 | 42.74 | 42.74 | 113,781 | -0.10(-0.23%) |
Oct 30, 2017 | 43.91 | 44.01 | 42.64 | 42.84 | 69,525 | -1.37(-3.10%) |
Oct 27, 2017 | 43.42 | 44.25 | 42.89 | 44.21 | 36,844 | +0.83(+1.92%) |
Oct 26, 2017 | 42.59 | 43.52 | 41.71 | 43.37 | 26,152 | +0.88(+2.07%) |
Oct 25, 2017 | 43.13 | 43.47 | 42.40 | 42.49 | 36,182 | -0.68(-1.59%) |
Oct 24, 2017 | 42.79 | 43.28 | 40.88 | 43.18 | 32,449 | +0.34(+0.80%) |
Oct 23, 2017 | 42.93 | 42.93 | 42.59 | 42.84 | 17,817 | -0.05(-0.11%) |
Oct 20, 2017 | 43.08 | 43.23 | 42.79 | 42.89 | 19,849 | +0.15(+0.34%) |
Oct 19, 2017 | 42.79 | 43.33 | 42.54 | 42.74 | 21,395 | -0.20(-0.46%) |
Oct 18, 2017 | 42.54 | 43.23 | 42.49 | 42.93 | 36,183 | +0.24(+0.57%) |
Oct 17, 2017 | 42.74 | 43.03 | 42.49 | 42.69 | 13,403 | -0.05(-0.11%) |
Oct 16, 2017 | 42.93 | 43.37 | 42.05 | 42.74 | 23,603 | -0.24(-0.57%) |
Oct 13, 2017 | 43.08 | 43.28 | 42.84 | 42.98 | 26,465 | -0.05(-0.11%) |
Oct 12, 2017 | 42.84 | 43.33 | 42.71 | 43.03 | 28,134 | +0.05(+0.11%) |
Oct 11, 2017 | 42.35 | 43.08 | 42.35 | 42.98 | 29,047 | +0.73(+1.74%) |
Oct 10, 2017 | 42.74 | 42.74 | 42.10 | 42.25 | 30,050 | -0.54(-1.26%) |
Oct 09, 2017 | 42.05 | 43.03 | 41.66 | 42.79 | 33,024 | +0.39(+0.92%) |
Oct 06, 2017 | 42.30 | 42.49 | 41.91 | 42.40 | 39,029 | +0.00(+0.00%) |
Oct 05, 2017 | 42.64 | 42.74 | 42.10 | 42.40 | 28,515 | -0.10(-0.23%) |
Oct 04, 2017 | 42.49 | 42.59 | 42.25 | 42.49 | 35,828 | -0.15(-0.34%) |
Oct 03, 2017 | 42.15 | 42.69 | 41.49 | 42.64 | 37,689 | +0.39(+0.93%) |