Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.78 | 40.78 | 40.78 | 0 | +0.04(+0.10%) | |
Dec 28, 2017 | 40.40 | 40.99 | 40.07 | 40.74 | 104,446 | +0.34(+0.83%) |
Dec 27, 2017 | 41.20 | 41.54 | 40.02 | 40.40 | 123,256 | -0.63(-1.54%) |
Dec 26, 2017 | 40.86 | 41.24 | 40.40 | 41.03 | 128,256 | +0.17(+0.41%) |
Dec 22, 2017 | 40.28 | 42.11 | 40.02 | 40.86 | 250,686 | +1.93(+4.97%) |
Dec 21, 2017 | 40.15 | 40.19 | 38.93 | 38.93 | 181,166 | -1.14(-2.83%) |
Dec 20, 2017 | 39.31 | 40.28 | 39.14 | 40.07 | 124,277 | +0.97(+2.47%) |
Dec 19, 2017 | 40.23 | 40.35 | 39.08 | 39.10 | 298,549 | -1.14(-2.82%) |
Dec 18, 2017 | 39.44 | 40.86 | 39.41 | 40.23 | 272,281 | +1.14(+2.90%) |
Dec 15, 2017 | 42.21 | 42.21 | 38.30 | 39.10 | 1,009,425 | -3.57(-8.37%) |
Dec 14, 2017 | 43.39 | 43.68 | 41.96 | 42.67 | 141,715 | -0.80(-1.84%) |
Dec 13, 2017 | 44.06 | 44.61 | 43.30 | 43.47 | 138,728 | -0.76(-1.71%) |
Dec 12, 2017 | 44.65 | 44.98 | 44.14 | 44.23 | 83,755 | -0.55(-1.22%) |
Dec 11, 2017 | 45.24 | 45.57 | 44.65 | 44.77 | 126,221 | -0.29(-0.65%) |
Dec 08, 2017 | 45.28 | 45.55 | 44.86 | 45.07 | 73,413 | +0.00(+0.00%) |
Dec 07, 2017 | 44.73 | 45.62 | 44.73 | 87,056 | +0.00(+0.00%) | |
Dec 06, 2017 | 44.27 | 44.52 | 43.85 | 44.48 | 98,333 | +0.25(+0.57%) |
Dec 05, 2017 | 43.98 | 44.65 | 43.77 | 44.23 | 158,767 | +0.34(+0.77%) |
Dec 04, 2017 | 45.07 | 45.07 | 43.68 | 43.89 | 96,695 | -0.84(-1.88%) |
Dec 01, 2017 | 45.07 | 45.07 | 43.64 | 44.73 | 134,605 | -0.13(-0.28%) |
Nov 30, 2017 | 44.90 | 45.32 | 44.28 | 44.86 | 114,210 | +0.21(+0.47%) |
Nov 29, 2017 | 44.52 | 45.41 | 44.48 | 44.65 | 121,458 | +0.04(+0.09%) |
Nov 28, 2017 | 43.85 | 44.65 | 43.64 | 44.61 | 97,817 | +0.71(+1.63%) |
Nov 27, 2017 | 44.31 | 45.03 | 43.68 | 43.89 | 117,315 | -0.25(-0.57%) |
Nov 24, 2017 | 44.31 | 44.86 | 44.04 | 44.14 | 56,218 | -0.13(-0.28%) |
Nov 22, 2017 | 44.52 | 44.61 | 44.14 | 44.27 | 119,609 | -0.25(-0.57%) |
Nov 21, 2017 | 45.15 | 46.08 | 44.35 | 44.52 | 221,410 | -0.29(-0.66%) |
Nov 20, 2017 | 43.14 | 44.86 | 43.01 | 44.82 | 267,218 | +1.72(+4.00%) |
Nov 17, 2017 | 44.06 | 44.19 | 42.71 | 43.09 | 286,395 | -1.35(-3.03%) |
Nov 16, 2017 | 44.31 | 44.94 | 43.68 | 44.44 | 146,507 | +0.21(+0.48%) |
Nov 15, 2017 | 44.27 | 44.40 | 43.81 | 44.23 | 192,903 | -0.38(-0.85%) |
Nov 14, 2017 | 45.03 | 45.28 | 44.44 | 44.61 | 110,502 | -0.61(-1.34%) |
Nov 13, 2017 | 45.67 | 45.67 | 44.50 | 45.21 | 102,476 | -0.46(-1.01%) |
Nov 10, 2017 | 45.67 | 46.51 | 45.46 | 45.67 | 133,178 | +0.17(+0.37%) |
Nov 09, 2017 | 44.16 | 45.69 | 44.16 | 45.51 | 266,278 | +1.01(+2.26%) |
Nov 08, 2017 | 45.51 | 46.26 | 43.81 | 44.50 | 266,673 | -1.13(-2.48%) |
Nov 07, 2017 | 45.00 | 46.30 | 44.96 | 45.63 | 389,128 | +0.71(+1.59%) |
Nov 06, 2017 | 44.33 | 45.55 | 44.21 | 44.92 | 383,426 | +0.80(+1.80%) |
Nov 03, 2017 | 50.70 | 50.91 | 42.82 | 44.12 | 952,813 | -11.77(-21.06%) |
Nov 02, 2017 | 55.77 | 56.11 | 54.47 | 55.90 | 212,301 | -0.17(-0.30%) |
Nov 01, 2017 | 56.11 | 56.11 | 55.18 | 56.06 | 72,253 | +0.34(+0.60%) |
Oct 31, 2017 | 55.60 | 55.98 | 55.52 | 55.73 | 124,035 | +0.21(+0.38%) |
Oct 30, 2017 | 56.15 | 56.15 | 55.02 | 55.52 | 69,674 | -0.80(-1.41%) |
Oct 27, 2017 | 56.23 | 56.57 | 55.98 | 56.32 | 59,708 | +0.04(+0.07%) |
Oct 26, 2017 | 56.53 | 56.57 | 55.81 | 56.27 | 75,533 | +0.13(+0.22%) |
Oct 25, 2017 | 55.77 | 56.27 | 55.35 | 56.15 | 58,835 | +0.50(+0.90%) |
Oct 24, 2017 | 55.94 | 56.15 | 55.02 | 55.65 | 48,576 | -0.08(-0.15%) |
Oct 23, 2017 | 56.23 | 56.27 | 55.65 | 55.73 | 39,696 | -0.42(-0.75%) |
Oct 20, 2017 | 56.53 | 56.53 | 55.46 | 56.15 | 64,517 | +0.04(+0.07%) |
Oct 19, 2017 | 55.90 | 56.19 | 55.48 | 56.11 | 43,560 | -0.04(-0.07%) |
Oct 18, 2017 | 56.32 | 56.44 | 56.06 | 56.15 | 75,767 | +0.00(+0.00%) |
Oct 17, 2017 | 55.39 | 56.36 | 55.27 | 56.15 | 80,613 | +0.71(+1.28%) |
Oct 16, 2017 | 55.14 | 55.69 | 55.10 | 55.44 | 113,005 | +0.38(+0.68%) |
Oct 13, 2017 | 55.14 | 55.65 | 55.02 | 55.06 | 77,726 | +0.00(+0.00%) |
Oct 12, 2017 | 54.98 | 55.14 | 54.85 | 55.06 | 72,581 | +0.00(+0.00%) |
Oct 11, 2017 | 54.89 | 55.23 | 54.89 | 55.06 | 66,874 | +0.00(+0.00%) |
Oct 10, 2017 | 55.27 | 55.73 | 54.93 | 55.06 | 75,659 | -0.04(-0.08%) |
Oct 09, 2017 | 54.26 | 55.14 | 54.26 | 55.10 | 52,154 | +0.84(+1.54%) |
Oct 06, 2017 | 54.60 | 54.76 | 54.05 | 54.26 | 81,325 | -0.42(-0.77%) |
Oct 05, 2017 | 54.64 | 55.02 | 54.43 | 54.68 | 51,662 | +0.08(+0.15%) |
Oct 04, 2017 | 54.01 | 54.93 | 53.68 | 54.60 | 66,228 | +0.63(+1.16%) |
Oct 03, 2017 | 53.72 | 54.26 | 53.38 | 53.97 | 80,570 | +0.21(+0.39%) |