Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.28 | 45.28 | 45.28 | 0 | -0.38(-0.83%) | |
Dec 28, 2017 | 45.66 | 45.74 | 45.52 | 45.65 | 737,754 | +0.23(+0.51%) |
Dec 27, 2017 | 45.22 | 45.52 | 45.18 | 45.42 | 395,166 | +0.14(+0.32%) |
Dec 26, 2017 | 45.00 | 45.44 | 45.00 | 45.28 | 479,967 | -0.09(-0.19%) |
Dec 22, 2017 | 45.43 | 45.48 | 45.13 | 45.37 | 860,243 | -0.15(-0.33%) |
Dec 21, 2017 | 45.51 | 45.85 | 45.39 | 45.51 | 1,006,897 | +0.28(+0.62%) |
Dec 20, 2017 | 45.92 | 45.93 | 45.04 | 45.24 | 1,113,523 | -0.12(-0.26%) |
Dec 19, 2017 | 45.91 | 45.91 | 45.14 | 45.36 | 1,392,785 | -0.30(-0.65%) |
Dec 18, 2017 | 45.79 | 46.04 | 45.48 | 45.65 | 1,843,034 | +0.84(+1.88%) |
Dec 15, 2017 | 44.76 | 45.02 | 44.55 | 44.81 | 1,289,019 | +0.64(+1.46%) |
Dec 14, 2017 | 44.92 | 44.93 | 44.08 | 44.17 | 1,603,924 | -0.40(-0.89%) |
Dec 13, 2017 | 44.27 | 44.91 | 44.19 | 44.56 | 1,691,440 | +0.48(+1.09%) |
Dec 12, 2017 | 43.78 | 44.31 | 43.73 | 44.08 | 1,427,569 | +0.65(+1.50%) |
Dec 11, 2017 | 43.26 | 43.43 | 43.03 | 43.43 | 719,984 | +0.31(+0.72%) |
Dec 08, 2017 | 42.91 | 43.12 | 42.56 | 43.12 | 1,015,110 | +0.65(+1.52%) |
Dec 07, 2017 | 41.89 | 42.72 | 41.84 | 42.47 | 718,256 | +0.40(+0.96%) |
Dec 06, 2017 | 42.07 | 42.54 | 42.03 | 42.07 | 845,174 | -0.23(-0.54%) |
Dec 05, 2017 | 43.26 | 43.26 | 42.15 | 42.30 | 1,364,055 | -0.60(-1.41%) |
Dec 04, 2017 | 43.99 | 43.99 | 42.88 | 42.90 | 2,579,478 | +0.32(+0.75%) |
Dec 01, 2017 | 42.89 | 43.05 | 41.54 | 42.58 | 2,597,598 | -0.17(-0.40%) |
Nov 30, 2017 | 41.69 | 43.05 | 41.50 | 42.76 | 2,266,189 | +1.77(+4.31%) |
Nov 29, 2017 | 40.91 | 41.12 | 40.68 | 40.99 | 1,525,667 | +0.50(+1.23%) |
Nov 28, 2017 | 39.44 | 40.50 | 39.39 | 40.49 | 998,741 | +1.32(+3.38%) |
Nov 27, 2017 | 39.23 | 39.44 | 39.00 | 39.17 | 754,514 | +0.11(+0.27%) |
Nov 24, 2017 | 39.04 | 39.23 | 39.01 | 39.06 | 251,253 | +0.15(+0.38%) |
Nov 22, 2017 | 39.35 | 39.35 | 38.79 | 38.91 | 910,881 | -0.29(-0.73%) |
Nov 21, 2017 | 38.91 | 39.30 | 38.88 | 39.20 | 933,695 | +0.80(+2.09%) |
Nov 20, 2017 | 38.18 | 38.52 | 38.05 | 38.40 | 665,915 | +0.36(+0.95%) |
Nov 17, 2017 | 38.27 | 38.33 | 38.04 | 38.04 | 852,547 | -0.53(-1.37%) |
Nov 16, 2017 | 38.17 | 38.70 | 38.17 | 38.57 | 769,337 | +0.97(+2.58%) |
Nov 15, 2017 | 37.69 | 37.94 | 37.46 | 37.60 | 962,334 | -0.67(-1.74%) |
Nov 14, 2017 | 38.16 | 38.27 | 37.58 | 38.27 | 1,065,253 | -0.15(-0.40%) |
Nov 13, 2017 | 37.92 | 38.49 | 37.89 | 38.42 | 612,428 | +0.08(+0.21%) |
Nov 10, 2017 | 38.34 | 38.44 | 38.15 | 38.34 | 894,744 | -0.11(-0.27%) |
Nov 09, 2017 | 38.47 | 38.73 | 37.71 | 38.44 | 1,525,296 | -0.44(-1.14%) |
Nov 08, 2017 | 38.76 | 38.93 | 38.61 | 38.88 | 871,867 | +0.08(+0.20%) |
Nov 07, 2017 | 38.90 | 39.06 | 38.49 | 38.81 | 1,065,562 | +0.04(+0.11%) |
Nov 06, 2017 | 38.77 | 38.93 | 38.70 | 38.76 | 805,393 | +0.01(+0.02%) |
Nov 03, 2017 | 38.83 | 38.85 | 38.48 | 38.76 | 859,483 | +0.08(+0.21%) |
Nov 02, 2017 | 38.40 | 38.73 | 37.83 | 38.67 | 1,007,153 | +0.37(+0.98%) |
Nov 01, 2017 | 38.62 | 38.66 | 38.04 | 38.30 | 1,131,728 | +0.26(+0.68%) |
Oct 31, 2017 | 37.99 | 38.14 | 37.80 | 38.04 | 713,113 | +0.19(+0.51%) |
Oct 30, 2017 | 38.24 | 37.76 | 37.85 | 1,222,155 | -0.43(-1.13%) | |
Oct 27, 2017 | 38.24 | 38.36 | 37.89 | 38.28 | 1,427,212 | +0.11(+0.29%) |
Oct 26, 2017 | 38.14 | 38.41 | 38.09 | 38.17 | 1,259,065 | +0.35(+0.93%) |
Oct 25, 2017 | 38.40 | 38.42 | 37.41 | 37.82 | 1,702,572 | -0.56(-1.45%) |
Oct 24, 2017 | 38.32 | 38.56 | 38.20 | 38.38 | 1,123,431 | +0.78(+2.07%) |
Oct 23, 2017 | 38.02 | 38.03 | 37.55 | 37.60 | 1,278,383 | -0.16(-0.42%) |
Oct 20, 2017 | 37.54 | 37.80 | 37.23 | 37.76 | 1,413,927 | +0.76(+2.05%) |
Oct 19, 2017 | 36.57 | 37.02 | 36.48 | 37.00 | 966,136 | -0.00(-0.01%) |
Oct 18, 2017 | 36.84 | 37.05 | 36.69 | 37.00 | 901,996 | +0.77(+2.13%) |
Oct 17, 2017 | 36.20 | 36.24 | 36.04 | 36.23 | 591,823 | +0.23(+0.63%) |
Oct 16, 2017 | 35.89 | 36.05 | 35.72 | 36.01 | 745,514 | +0.30(+0.85%) |
Oct 13, 2017 | 35.74 | 35.80 | 35.58 | 35.70 | 351,544 | +0.18(+0.50%) |
Oct 12, 2017 | 35.53 | 35.71 | 35.42 | 35.53 | 511,080 | -0.16(-0.44%) |
Oct 11, 2017 | 35.50 | 35.69 | 35.45 | 35.69 | 604,217 | +0.19(+0.53%) |
Oct 10, 2017 | 35.50 | 35.56 | 35.21 | 35.50 | 362,924 | +0.37(+1.07%) |
Oct 09, 2017 | 35.23 | 35.35 | 35.06 | 35.12 | 340,256 | -0.05(-0.15%) |
Oct 06, 2017 | 35.02 | 35.20 | 35.00 | 35.18 | 402,815 | +0.00(+0.00%) |
Oct 05, 2017 | 34.74 | 35.21 | 34.66 | 35.18 | 591,029 | +0.52(+1.49%) |
Oct 04, 2017 | 34.50 | 34.78 | 34.50 | 34.66 | 417,968 | +0.05(+0.15%) |
Oct 03, 2017 | 34.42 | 34.61 | 34.30 | 34.61 | 616,347 | +0.40(+1.16%) |