Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.71 | 44.71 | 44.71 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 43.51 | 45.06 | 43.47 | 44.66 | 1,963,280 | +2.89(+6.92%) |
Dec 27, 2017 | 41.64 | 41.90 | 41.63 | 41.77 | 173,833 | +0.08(+0.19%) |
Dec 22, 2017 | 41.74 | 41.93 | 41.69 | 41.69 | 130,621 | +0.04(+0.10%) |
Dec 21, 2017 | 42.11 | 42.11 | 41.55 | 41.65 | 232,850 | -0.35(-0.83%) |
Dec 20, 2017 | 42.17 | 42.20 | 41.57 | 42.00 | 302,202 | -0.05(-0.12%) |
Dec 19, 2017 | 42.10 | 42.26 | 41.86 | 42.05 | 238,209 | -0.01(-0.02%) |
Dec 18, 2017 | 42.25 | 42.47 | 41.88 | 42.06 | 240,182 | -0.11(-0.26%) |
Dec 15, 2017 | 41.99 | 42.33 | 41.99 | 42.17 | 484,101 | +0.25(+0.60%) |
Dec 14, 2017 | 41.99 | 42.25 | 41.80 | 41.92 | 234,656 | +0.00(+0.00%) |
Dec 13, 2017 | 41.97 | 42.17 | 41.80 | 41.92 | 360,503 | +0.00(+0.00%) |
Dec 12, 2017 | 42.25 | 42.37 | 41.92 | 41.92 | 343,825 | -0.36(-0.85%) |
Dec 11, 2017 | 41.92 | 42.49 | 41.83 | 42.28 | 259,172 | +0.49(+1.17%) |
Dec 08, 2017 | 41.68 | 42.13 | 41.60 | 41.79 | 291,234 | +0.23(+0.55%) |
Dec 07, 2017 | 41.30 | 41.75 | 41.16 | 41.56 | 352,325 | +0.45(+1.09%) |
Dec 06, 2017 | 40.88 | 41.34 | 40.88 | 41.11 | 460,792 | -0.05(-0.12%) |
Dec 05, 2017 | 40.81 | 41.27 | 40.81 | 41.16 | 332,472 | +0.22(+0.54%) |
Dec 04, 2017 | 41.44 | 41.46 | 40.76 | 40.94 | 430,256 | -0.22(-0.53%) |
Dec 01, 2017 | 41.94 | 41.94 | 41.28 | 41.16 | 424,111 | -0.92(-2.19%) |
Nov 30, 2017 | 41.92 | 42.13 | 41.54 | 42.08 | 779,658 | +0.10(+0.24%) |
Nov 29, 2017 | 42.39 | 42.44 | 41.25 | 41.98 | 376,405 | -0.40(-0.94%) |
Nov 28, 2017 | 42.21 | 42.52 | 42.08 | 42.38 | 395,959 | +0.16(+0.38%) |
Nov 27, 2017 | 42.19 | 42.43 | 42.01 | 42.22 | 312,148 | -0.04(-0.09%) |
Nov 24, 2017 | 41.94 | 42.58 | 41.87 | 42.26 | 262,167 | +0.49(+1.17%) |
Nov 23, 2017 | 42.01 | 42.12 | 41.62 | 41.77 | 143,188 | -0.18(-0.43%) |
Nov 22, 2017 | 43.00 | 43.00 | 41.73 | 41.95 | 1,110,859 | -1.40(-3.23%) |
Nov 21, 2017 | 43.10 | 43.38 | 42.79 | 43.35 | 249,051 | +0.42(+0.98%) |
Nov 20, 2017 | 42.20 | 42.96 | 42.05 | 42.93 | 318,719 | +0.75(+1.78%) |
Nov 17, 2017 | 42.21 | 42.46 | 42.06 | 42.18 | 367,363 | -0.05(-0.12%) |
Nov 16, 2017 | 42.43 | 42.48 | 42.18 | 42.23 | 308,992 | -0.11(-0.26%) |
Nov 15, 2017 | 42.13 | 42.48 | 42.13 | 42.34 | 270,875 | +0.06(+0.14%) |
Nov 14, 2017 | 42.43 | 42.45 | 42.05 | 42.28 | 254,232 | -0.24(-0.56%) |
Nov 13, 2017 | 42.39 | 42.53 | 42.14 | 42.52 | 166,144 | +0.13(+0.31%) |
Nov 10, 2017 | 41.70 | 42.43 | 41.50 | 42.39 | 335,154 | +0.79(+1.90%) |
Nov 09, 2017 | 42.18 | 42.25 | 41.36 | 41.60 | 456,157 | -0.86(-2.03%) |
Nov 08, 2017 | 42.82 | 43.14 | 42.36 | 42.46 | 437,971 | -0.60(-1.39%) |
Nov 07, 2017 | 43.50 | 43.66 | 42.85 | 43.06 | 373,483 | -0.47(-1.08%) |
Nov 06, 2017 | 43.95 | 44.14 | 43.49 | 43.53 | 602,570 | -0.45(-1.02%) |
Nov 03, 2017 | 44.22 | 45.12 | 43.86 | 43.98 | 625,340 | +0.20(+0.46%) |
Nov 02, 2017 | 44.00 | 43.58 | 43.78 | 366,613 | -0.26(-0.59%) | |
Nov 01, 2017 | 45.39 | 45.39 | 43.85 | 44.04 | 488,376 | -1.07(-2.37%) |
Oct 31, 2017 | 44.85 | 45.34 | 44.83 | 45.11 | 439,408 | +0.31(+0.69%) |
Oct 30, 2017 | 44.51 | 45.13 | 44.51 | 44.80 | 511,663 | +0.25(+0.56%) |
Oct 27, 2017 | 44.99 | 44.99 | 44.03 | 44.55 | 524,420 | +0.36(+0.81%) |
Oct 26, 2017 | 43.63 | 44.21 | 43.45 | 44.19 | 357,593 | +0.69(+1.59%) |
Oct 25, 2017 | 43.25 | 43.52 | 43.08 | 43.50 | 323,864 | +0.28(+0.65%) |
Oct 24, 2017 | 43.03 | 43.30 | 42.88 | 43.22 | 277,456 | +0.41(+0.96%) |
Oct 23, 2017 | 42.61 | 43.04 | 42.61 | 42.81 | 190,495 | +0.25(+0.59%) |
Oct 20, 2017 | 42.36 | 42.71 | 42.36 | 42.56 | 876,056 | +0.31(+0.73%) |
Oct 19, 2017 | 42.11 | 42.27 | 42.04 | 42.25 | 249,454 | +0.07(+0.17%) |
Oct 18, 2017 | 42.27 | 42.60 | 42.15 | 42.18 | 262,220 | -0.02(-0.05%) |
Oct 17, 2017 | 42.25 | 42.55 | 42.11 | 42.20 | 276,913 | +0.03(+0.07%) |
Oct 16, 2017 | 42.10 | 42.34 | 41.96 | 42.17 | 166,895 | +0.08(+0.19%) |
Oct 13, 2017 | 41.77 | 42.20 | 41.72 | 42.09 | 289,434 | +0.47(+1.13%) |
Oct 12, 2017 | 42.07 | 42.26 | 41.61 | 41.62 | 292,090 | -0.27(-0.64%) |
Oct 11, 2017 | 41.89 | 42.22 | 41.86 | 41.89 | 449,244 | +0.07(+0.17%) |
Oct 10, 2017 | 42.10 | 42.10 | 41.65 | 41.82 | 407,554 | +0.12(+0.29%) |
Oct 06, 2017 | 41.58 | 41.72 | 41.40 | 41.70 | 324,014 | +0.05(+0.12%) |
Oct 05, 2017 | 41.01 | 41.65 | 40.96 | 41.65 | 408,568 | +0.69(+1.68%) |
Oct 04, 2017 | 40.31 | 41.01 | 40.22 | 40.96 | 295,924 | +0.67(+1.66%) |
Oct 03, 2017 | 40.93 | 40.93 | 40.28 | 40.29 | 332,634 | -0.40(-0.98%) |