Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.65 | 44.65 | 44.65 | 0 | -0.92(-2.02%) | |
Dec 28, 2017 | 45.37 | 45.59 | 45.18 | 45.57 | 153,810 | +0.37(+0.81%) |
Dec 27, 2017 | 45.96 | 46.28 | 45.00 | 45.20 | 188,067 | -0.67(-1.47%) |
Dec 26, 2017 | 45.31 | 46.10 | 45.21 | 45.88 | 183,061 | +0.67(+1.47%) |
Dec 22, 2017 | 45.68 | 45.68 | 44.83 | 45.21 | 187,852 | -0.39(-0.86%) |
Dec 21, 2017 | 46.08 | 46.08 | 45.42 | 45.61 | 260,673 | -0.46(-0.99%) |
Dec 20, 2017 | 46.45 | 46.95 | 45.54 | 46.06 | 464,833 | +0.05(+0.11%) |
Dec 19, 2017 | 46.10 | 46.19 | 45.59 | 46.01 | 347,496 | -0.26(-0.57%) |
Dec 18, 2017 | 44.78 | 46.31 | 44.78 | 46.27 | 525,665 | +1.99(+4.49%) |
Dec 15, 2017 | 44.34 | 44.54 | 43.76 | 44.28 | 709,435 | +0.76(+1.75%) |
Dec 14, 2017 | 44.76 | 45.12 | 43.50 | 43.52 | 302,344 | -1.29(-2.87%) |
Dec 13, 2017 | 44.71 | 45.14 | 44.39 | 44.81 | 307,647 | +0.25(+0.55%) |
Dec 12, 2017 | 44.41 | 44.88 | 44.25 | 44.56 | 317,773 | +0.21(+0.47%) |
Dec 11, 2017 | 45.72 | 45.72 | 44.21 | 44.35 | 414,970 | -0.80(-1.76%) |
Dec 08, 2017 | 44.58 | 45.54 | 44.26 | 45.15 | 399,934 | +0.00(+0.00%) |
Dec 07, 2017 | 43.90 | 44.36 | 43.54 | 424,856 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.93 | 44.68 | 43.81 | 43.97 | 324,505 | -0.09(-0.20%) |
Dec 05, 2017 | 43.87 | 44.20 | 43.53 | 44.06 | 441,697 | -0.14(-0.32%) |
Dec 04, 2017 | 44.70 | 43.23 | 44.20 | 400,055 | +0.96(+2.23%) | |
Dec 01, 2017 | 43.42 | 43.92 | 42.99 | 43.23 | 470,187 | -0.05(-0.12%) |
Nov 30, 2017 | 43.19 | 43.53 | 42.95 | 43.29 | 232,062 | +0.41(+0.96%) |
Nov 29, 2017 | 42.51 | 43.12 | 42.25 | 42.87 | 266,721 | +0.53(+1.26%) |
Nov 28, 2017 | 42.14 | 42.51 | 41.81 | 42.34 | 191,343 | +0.16(+0.37%) |
Nov 27, 2017 | 42.28 | 42.36 | 41.58 | 42.18 | 291,525 | -0.03(-0.08%) |
Nov 24, 2017 | 42.48 | 42.75 | 42.07 | 42.22 | 83,196 | -0.04(-0.08%) |
Nov 22, 2017 | 42.27 | 42.83 | 42.08 | 42.25 | 270,273 | +0.20(+0.48%) |
Nov 21, 2017 | 41.49 | 42.23 | 41.49 | 42.05 | 294,819 | +1.11(+2.72%) |
Nov 20, 2017 | 40.10 | 41.03 | 40.10 | 40.94 | 335,124 | +0.84(+2.10%) |
Nov 17, 2017 | 39.61 | 40.19 | 39.45 | 40.10 | 245,889 | +0.24(+0.59%) |
Nov 16, 2017 | 39.62 | 40.06 | 39.40 | 39.86 | 345,462 | +0.46(+1.18%) |
Nov 15, 2017 | 39.02 | 39.84 | 38.60 | 39.40 | 469,906 | -0.32(-0.79%) |
Nov 14, 2017 | 39.88 | 40.19 | 39.28 | 39.71 | 421,768 | -0.78(-1.92%) |
Nov 13, 2017 | 40.28 | 40.81 | 39.91 | 40.49 | 338,354 | -0.32(-0.77%) |
Nov 10, 2017 | 42.09 | 42.09 | 40.52 | 40.81 | 367,952 | -1.23(-2.92%) |
Nov 09, 2017 | 42.00 | 42.91 | 41.78 | 42.03 | 355,489 | -0.72(-1.68%) |
Nov 08, 2017 | 42.51 | 42.84 | 41.59 | 42.75 | 465,743 | -0.02(-0.04%) |
Nov 07, 2017 | 43.08 | 43.09 | 41.93 | 42.77 | 356,526 | -0.34(-0.79%) |
Nov 06, 2017 | 43.56 | 43.64 | 42.87 | 43.11 | 233,074 | -0.03(-0.06%) |
Nov 03, 2017 | 43.24 | 43.47 | 42.88 | 43.14 | 277,261 | -0.03(-0.06%) |
Nov 02, 2017 | 43.20 | 44.06 | 42.95 | 43.16 | 309,702 | +0.17(+0.39%) |
Nov 01, 2017 | 44.40 | 45.43 | 42.81 | 43.00 | 475,107 | -0.60(-1.39%) |
Oct 31, 2017 | 42.81 | 43.85 | 42.30 | 43.60 | 398,757 | +0.67(+1.57%) |
Oct 30, 2017 | 43.81 | 43.87 | 42.65 | 42.93 | 343,850 | -1.11(-2.53%) |
Oct 27, 2017 | 43.53 | 44.27 | 43.29 | 44.04 | 439,015 | +0.10(+0.22%) |
Oct 26, 2017 | 44.63 | 44.87 | 43.43 | 43.94 | 549,951 | -0.25(-0.55%) |
Oct 25, 2017 | 44.52 | 44.73 | 43.65 | 44.19 | 599,719 | -0.57(-1.27%) |
Oct 24, 2017 | 43.86 | 45.24 | 43.71 | 44.76 | 310,065 | +0.97(+2.22%) |
Oct 23, 2017 | 43.69 | 44.09 | 43.57 | 43.78 | 331,537 | +0.08(+0.18%) |
Oct 20, 2017 | 44.07 | 44.12 | 43.49 | 43.71 | 435,241 | +0.21(+0.48%) |
Oct 19, 2017 | 43.41 | 43.56 | 42.87 | 43.50 | 359,132 | -0.13(-0.30%) |
Oct 18, 2017 | 43.58 | 43.97 | 43.42 | 43.63 | 323,712 | +0.03(+0.06%) |
Oct 17, 2017 | 43.78 | 43.91 | 43.52 | 43.60 | 606,832 | +0.04(+0.10%) |
Oct 16, 2017 | 43.91 | 44.48 | 43.37 | 43.56 | 527,143 | +0.00(+0.00%) |
Oct 13, 2017 | 43.91 | 44.43 | 43.36 | 43.56 | 708,081 | +0.32(+0.75%) |
Oct 12, 2017 | 43.02 | 43.39 | 42.80 | 43.23 | 406,112 | +0.22(+0.51%) |
Oct 11, 2017 | 43.25 | 43.44 | 42.97 | 43.02 | 523,367 | -0.19(-0.44%) |
Oct 10, 2017 | 43.64 | 43.78 | 42.99 | 43.21 | 691,951 | -0.20(-0.46%) |
Oct 09, 2017 | 43.41 | 43.63 | 43.09 | 43.41 | 981,946 | +0.00(+0.00%) |
Oct 06, 2017 | 43.49 | 43.83 | 43.09 | 43.41 | 505,924 | -0.30(-0.68%) |
Oct 05, 2017 | 44.17 | 44.36 | 43.60 | 43.71 | 776,965 | -0.04(-0.10%) |
Oct 04, 2017 | 43.63 | 44.14 | 43.45 | 43.75 | 412,720 | -0.07(-0.16%) |
Oct 03, 2017 | 43.98 | 44.08 | 43.50 | 43.82 | 654,964 | +0.19(+0.44%) |