Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.59 | 44.59 | 44.59 | 0 | -0.92(-2.02%) | |
Dec 28, 2017 | 45.31 | 45.53 | 45.11 | 45.51 | 154,025 | +0.37(+0.81%) |
Dec 27, 2017 | 45.90 | 46.21 | 44.94 | 45.14 | 188,330 | -0.67(-1.47%) |
Dec 26, 2017 | 45.24 | 46.04 | 45.15 | 45.81 | 183,316 | +0.66(+1.47%) |
Dec 22, 2017 | 45.62 | 45.62 | 44.76 | 45.15 | 188,115 | -0.39(-0.86%) |
Dec 21, 2017 | 46.01 | 46.01 | 45.36 | 45.54 | 261,037 | -0.45(-0.99%) |
Dec 20, 2017 | 46.38 | 46.88 | 45.47 | 46.00 | 465,482 | +0.05(+0.11%) |
Dec 19, 2017 | 46.03 | 46.13 | 45.52 | 45.94 | 347,982 | -0.26(-0.57%) |
Dec 18, 2017 | 44.72 | 46.24 | 44.72 | 46.21 | 526,399 | +1.98(+4.49%) |
Dec 15, 2017 | 44.28 | 44.48 | 43.70 | 44.22 | 710,426 | +0.76(+1.75%) |
Dec 14, 2017 | 44.69 | 45.06 | 43.43 | 43.46 | 302,766 | -1.29(-2.87%) |
Dec 13, 2017 | 44.65 | 45.08 | 44.33 | 44.75 | 308,077 | +0.24(+0.55%) |
Dec 12, 2017 | 44.35 | 44.82 | 44.19 | 44.50 | 318,217 | +0.21(+0.47%) |
Dec 11, 2017 | 45.66 | 45.66 | 44.15 | 44.29 | 415,550 | -0.80(-1.77%) |
Dec 08, 2017 | 44.52 | 45.47 | 44.20 | 45.09 | 400,493 | +0.00(+0.00%) |
Dec 07, 2017 | 43.84 | 44.30 | 43.48 | 425,450 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.87 | 44.62 | 43.75 | 43.91 | 324,958 | -0.09(-0.20%) |
Dec 05, 2017 | 43.81 | 44.14 | 43.47 | 43.99 | 442,314 | -0.14(-0.32%) |
Dec 04, 2017 | 44.63 | 43.17 | 44.13 | 400,614 | +0.96(+2.23%) | |
Dec 01, 2017 | 43.36 | 43.85 | 42.93 | 43.17 | 470,844 | -0.05(-0.12%) |
Nov 30, 2017 | 43.13 | 43.47 | 42.89 | 43.22 | 232,386 | +0.41(+0.96%) |
Nov 29, 2017 | 42.46 | 43.06 | 42.19 | 42.81 | 267,093 | +0.53(+1.26%) |
Nov 28, 2017 | 42.08 | 42.45 | 41.76 | 42.28 | 191,610 | +0.16(+0.37%) |
Nov 27, 2017 | 42.22 | 42.30 | 41.52 | 42.12 | 291,932 | -0.03(-0.08%) |
Nov 24, 2017 | 42.42 | 42.69 | 42.01 | 42.16 | 83,312 | -0.04(-0.08%) |
Nov 22, 2017 | 42.21 | 42.77 | 42.02 | 42.19 | 270,651 | +0.20(+0.48%) |
Nov 21, 2017 | 41.43 | 42.17 | 41.43 | 41.99 | 295,230 | +1.11(+2.72%) |
Nov 20, 2017 | 40.04 | 40.97 | 40.04 | 40.88 | 335,592 | +0.84(+2.10%) |
Nov 17, 2017 | 39.55 | 40.13 | 39.39 | 40.04 | 246,232 | +0.24(+0.59%) |
Nov 16, 2017 | 39.56 | 40.01 | 39.34 | 39.81 | 345,945 | +0.46(+1.18%) |
Nov 15, 2017 | 38.97 | 39.78 | 38.55 | 39.34 | 470,563 | -0.31(-0.79%) |
Nov 14, 2017 | 39.82 | 40.13 | 39.23 | 39.66 | 422,357 | -0.78(-1.92%) |
Nov 13, 2017 | 40.23 | 40.75 | 39.85 | 40.44 | 338,826 | -0.31(-0.77%) |
Nov 10, 2017 | 42.04 | 42.04 | 40.46 | 40.75 | 368,466 | -1.22(-2.92%) |
Nov 09, 2017 | 41.94 | 42.85 | 41.72 | 41.97 | 355,985 | -0.72(-1.68%) |
Nov 08, 2017 | 42.45 | 42.78 | 41.53 | 42.69 | 466,393 | -0.02(-0.04%) |
Nov 07, 2017 | 43.02 | 43.03 | 41.87 | 42.71 | 357,024 | -0.34(-0.79%) |
Nov 06, 2017 | 43.50 | 43.57 | 42.81 | 43.05 | 233,399 | -0.03(-0.06%) |
Nov 03, 2017 | 43.18 | 43.41 | 42.82 | 43.08 | 277,648 | -0.03(-0.06%) |
Nov 02, 2017 | 43.14 | 43.99 | 42.89 | 43.10 | 310,134 | +0.17(+0.39%) |
Nov 01, 2017 | 44.34 | 45.37 | 42.75 | 42.94 | 475,771 | -0.60(-1.39%) |
Oct 31, 2017 | 42.75 | 43.78 | 42.24 | 43.54 | 399,314 | +0.67(+1.57%) |
Oct 30, 2017 | 43.75 | 43.81 | 42.59 | 42.87 | 344,330 | -1.11(-2.53%) |
Oct 27, 2017 | 43.47 | 44.21 | 43.22 | 43.98 | 439,628 | +0.10(+0.22%) |
Oct 26, 2017 | 44.57 | 44.81 | 43.36 | 43.88 | 550,719 | -0.24(-0.56%) |
Oct 25, 2017 | 44.46 | 44.67 | 43.59 | 44.13 | 600,557 | -0.57(-1.27%) |
Oct 24, 2017 | 43.80 | 45.17 | 43.65 | 44.69 | 310,498 | +0.97(+2.22%) |
Oct 23, 2017 | 43.63 | 44.03 | 43.51 | 43.72 | 332,000 | +0.08(+0.18%) |
Oct 20, 2017 | 44.01 | 44.05 | 43.43 | 43.64 | 435,849 | +0.21(+0.48%) |
Oct 19, 2017 | 43.35 | 43.50 | 42.81 | 43.44 | 359,633 | -0.13(-0.30%) |
Oct 18, 2017 | 43.52 | 43.91 | 43.36 | 43.57 | 324,164 | +0.03(+0.06%) |
Oct 17, 2017 | 43.72 | 43.85 | 43.46 | 43.54 | 607,679 | +0.04(+0.10%) |
Oct 16, 2017 | 43.85 | 44.42 | 43.31 | 43.50 | 527,879 | +0.00(+0.00%) |
Oct 13, 2017 | 43.84 | 44.37 | 43.30 | 43.50 | 709,070 | +0.32(+0.75%) |
Oct 12, 2017 | 42.96 | 43.33 | 42.74 | 43.17 | 406,679 | +0.22(+0.51%) |
Oct 11, 2017 | 43.19 | 43.38 | 42.91 | 42.96 | 524,098 | -0.19(-0.44%) |
Oct 10, 2017 | 43.57 | 43.72 | 42.93 | 43.15 | 692,918 | -0.20(-0.46%) |
Oct 09, 2017 | 43.35 | 43.57 | 43.03 | 43.35 | 983,318 | +0.00(+0.00%) |
Oct 06, 2017 | 43.43 | 43.77 | 43.03 | 43.35 | 506,631 | -0.30(-0.68%) |
Oct 05, 2017 | 44.11 | 44.30 | 43.54 | 43.64 | 778,050 | -0.04(-0.10%) |
Oct 04, 2017 | 43.57 | 44.08 | 43.39 | 43.69 | 413,297 | -0.07(-0.16%) |
Oct 03, 2017 | 43.92 | 44.02 | 43.44 | 43.76 | 655,879 | +0.19(+0.44%) |