Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.61 | 43.61 | 43.61 | 0 | +0.49(+1.14%) | |
Dec 28, 2017 | 43.23 | 43.34 | 43.09 | 43.12 | 413,088 | -0.04(-0.10%) |
Dec 27, 2017 | 43.22 | 43.38 | 43.13 | 43.16 | 493,338 | +0.05(+0.12%) |
Dec 26, 2017 | 42.98 | 43.18 | 42.98 | 43.11 | 428,146 | +0.17(+0.40%) |
Dec 22, 2017 | 42.85 | 42.97 | 42.83 | 42.94 | 518,396 | +0.21(+0.48%) |
Dec 21, 2017 | 42.78 | 42.93 | 42.72 | 42.73 | 586,659 | +0.04(+0.10%) |
Dec 20, 2017 | 42.81 | 42.85 | 42.67 | 42.69 | 661,904 | +0.19(+0.45%) |
Dec 19, 2017 | 42.57 | 42.60 | 42.47 | 42.50 | 678,384 | -0.18(-0.42%) |
Dec 18, 2017 | 42.54 | 42.76 | 42.47 | 42.68 | 1,032,742 | +0.24(+0.57%) |
Dec 15, 2017 | 42.35 | 42.46 | 42.22 | 42.44 | 1,045,863 | +0.09(+0.20%) |
Dec 14, 2017 | 42.42 | 42.55 | 42.34 | 42.35 | 667,904 | -0.07(-0.16%) |
Dec 13, 2017 | 42.35 | 42.58 | 42.34 | 42.42 | 807,843 | +0.19(+0.45%) |
Dec 12, 2017 | 42.20 | 42.33 | 42.12 | 42.23 | 901,008 | +0.03(+0.06%) |
Dec 11, 2017 | 42.15 | 42.25 | 42.03 | 42.21 | 1,144,396 | -0.22(-0.51%) |
Dec 08, 2017 | 42.20 | 42.42 | 42.11 | 42.42 | 1,147,211 | +0.00(+0.00%) |
Dec 07, 2017 | 42.71 | 42.72 | 42.28 | 42.42 | 1,376,753 | -0.54(-1.27%) |
Dec 06, 2017 | 43.02 | 43.18 | 42.91 | 42.97 | 971,571 | -0.28(-0.64%) |
Dec 05, 2017 | 43.37 | 43.41 | 43.19 | 43.24 | 608,420 | -0.05(-0.12%) |
Dec 04, 2017 | 43.52 | 43.72 | 43.27 | 43.29 | 568,116 | -0.22(-0.50%) |
Dec 01, 2017 | 43.79 | 43.79 | 43.41 | 43.51 | 719,146 | -0.36(-0.83%) |
Nov 30, 2017 | 44.06 | 44.11 | 43.86 | 43.87 | 675,891 | -0.16(-0.35%) |
Nov 29, 2017 | 44.22 | 44.23 | 43.83 | 44.03 | 834,796 | -0.48(-1.09%) |
Nov 28, 2017 | 44.30 | 44.52 | 44.30 | 44.51 | 702,331 | +0.41(+0.92%) |
Nov 27, 2017 | 44.21 | 44.26 | 43.94 | 44.11 | 611,922 | -0.17(-0.39%) |
Nov 24, 2017 | 43.89 | 44.39 | 43.87 | 44.28 | 618,942 | +0.62(+1.42%) |
Nov 22, 2017 | 43.53 | 43.77 | 43.53 | 43.66 | 393,528 | +0.19(+0.44%) |
Nov 21, 2017 | 43.58 | 43.60 | 43.41 | 43.47 | 615,809 | +0.12(+0.28%) |
Nov 20, 2017 | 43.29 | 43.43 | 43.21 | 43.35 | 748,191 | +0.06(+0.14%) |
Nov 17, 2017 | 43.36 | 43.39 | 43.28 | 43.29 | 514,727 | -0.22(-0.50%) |
Nov 16, 2017 | 43.42 | 43.51 | 43.30 | 43.50 | 807,986 | -0.09(-0.22%) |
Nov 15, 2017 | 43.63 | 43.77 | 43.55 | 43.60 | 566,378 | -0.24(-0.55%) |
Nov 14, 2017 | 43.64 | 43.91 | 43.56 | 43.84 | 820,710 | -0.34(-0.76%) |
Nov 13, 2017 | 44.17 | 44.20 | 43.98 | 44.17 | 568,048 | -0.35(-0.78%) |
Nov 10, 2017 | 44.30 | 44.60 | 44.18 | 44.52 | 634,144 | +0.53(+1.20%) |
Nov 09, 2017 | 44.03 | 44.11 | 43.83 | 43.99 | 665,278 | -0.09(-0.20%) |
Nov 08, 2017 | 43.86 | 44.10 | 43.84 | 44.08 | 485,498 | +0.28(+0.65%) |
Nov 07, 2017 | 43.81 | 43.85 | 43.65 | 43.79 | 747,423 | +0.08(+0.18%) |
Nov 06, 2017 | 43.59 | 43.80 | 43.56 | 43.72 | 945,741 | -0.16(-0.37%) |
Nov 03, 2017 | 43.73 | 43.94 | 43.70 | 43.88 | 745,838 | +0.08(+0.18%) |
Nov 02, 2017 | 43.69 | 43.85 | 43.58 | 43.80 | 530,467 | -0.01(-0.02%) |
Nov 01, 2017 | 43.67 | 43.92 | 43.66 | 43.81 | 534,188 | +0.28(+0.63%) |
Oct 31, 2017 | 43.41 | 43.54 | 43.23 | 43.54 | 722,743 | +0.11(+0.26%) |
Oct 30, 2017 | 43.70 | 43.72 | 43.42 | 43.42 | 868,353 | -0.28(-0.63%) |
Oct 27, 2017 | 43.75 | 43.97 | 43.69 | 43.70 | 989,376 | +0.22(+0.52%) |
Oct 26, 2017 | 43.45 | 43.64 | 43.23 | 43.48 | 1,345,284 | +0.13(+0.30%) |
Oct 25, 2017 | 43.59 | 43.59 | 43.15 | 43.35 | 871,875 | -0.27(-0.61%) |
Oct 24, 2017 | 43.71 | 43.81 | 43.53 | 43.61 | 905,866 | -0.14(-0.32%) |
Oct 23, 2017 | 43.92 | 43.92 | 43.52 | 43.75 | 708,775 | -0.28(-0.65%) |
Oct 20, 2017 | 43.85 | 44.26 | 43.79 | 44.04 | 941,103 | +0.74(+1.71%) |
Oct 19, 2017 | 43.52 | 43.54 | 43.25 | 43.29 | 846,022 | -0.38(-0.87%) |
Oct 18, 2017 | 43.69 | 43.77 | 43.63 | 43.67 | 876,545 | -0.04(-0.10%) |
Oct 17, 2017 | 43.84 | 43.92 | 43.60 | 43.72 | 1,296,298 | +0.08(+0.18%) |
Oct 16, 2017 | 43.74 | 43.74 | 43.54 | 43.64 | 607,901 | -0.03(-0.06%) |
Oct 13, 2017 | 43.52 | 43.74 | 43.41 | 43.67 | 1,061,985 | +0.18(+0.42%) |
Oct 12, 2017 | 43.50 | 43.70 | 43.44 | 43.48 | 755,764 | +0.03(+0.08%) |
Oct 11, 2017 | 43.58 | 43.36 | 43.45 | 1,345,563 | -0.41(-0.94%) | |
Oct 10, 2017 | 43.76 | 43.96 | 43.65 | 43.86 | 1,356,869 | +0.46(+1.05%) |
Oct 09, 2017 | 43.35 | 43.52 | 43.21 | 43.41 | 1,907,507 | +0.15(+0.34%) |
Oct 06, 2017 | 43.60 | 43.60 | 43.22 | 43.26 | 2,014,451 | -0.35(-0.81%) |
Oct 05, 2017 | 43.65 | 43.72 | 43.59 | 43.61 | 980,148 | +0.16(+0.38%) |
Oct 04, 2017 | 43.94 | 44.01 | 43.43 | 43.45 | 2,147,811 | -0.32(-0.73%) |
Oct 03, 2017 | 43.73 | 43.88 | 43.59 | 43.77 | 1,405,205 | +0.28(+0.63%) |