Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.63 | 44.63 | 44.63 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 44.85 | 44.85 | 44.57 | 44.60 | 728,985 | -0.09(-0.20%) |
Dec 27, 2017 | 44.61 | 44.85 | 44.60 | 44.69 | 572,619 | -0.05(-0.11%) |
Dec 26, 2017 | 44.64 | 44.83 | 44.58 | 44.74 | 401,205 | +0.16(+0.36%) |
Dec 22, 2017 | 44.52 | 44.63 | 44.46 | 44.58 | 667,069 | +0.10(+0.24%) |
Dec 21, 2017 | 44.45 | 44.71 | 44.40 | 44.48 | 1,018,024 | -0.22(-0.49%) |
Dec 20, 2017 | 44.91 | 44.92 | 44.58 | 44.69 | 1,048,315 | -0.27(-0.59%) |
Dec 19, 2017 | 45.34 | 45.44 | 44.94 | 44.96 | 1,007,091 | -0.38(-0.84%) |
Dec 18, 2017 | 45.31 | 45.61 | 45.24 | 45.34 | 1,135,166 | +0.21(+0.46%) |
Dec 15, 2017 | 44.94 | 45.26 | 44.78 | 45.13 | 1,200,087 | +0.40(+0.90%) |
Dec 14, 2017 | 45.07 | 45.24 | 44.72 | 44.73 | 1,121,448 | -0.73(-1.60%) |
Dec 13, 2017 | 45.14 | 45.59 | 45.11 | 45.45 | 1,332,347 | +0.23(+0.50%) |
Dec 12, 2017 | 45.19 | 45.37 | 45.11 | 45.23 | 1,307,341 | -0.06(-0.12%) |
Dec 11, 2017 | 45.21 | 45.30 | 45.04 | 45.28 | 990,895 | -0.13(-0.28%) |
Dec 08, 2017 | 45.19 | 45.44 | 45.03 | 45.41 | 1,185,653 | +0.28(+0.63%) |
Dec 07, 2017 | 45.30 | 45.42 | 45.10 | 45.13 | 2,551,957 | -0.09(-0.20%) |
Dec 06, 2017 | 45.14 | 45.38 | 45.08 | 45.22 | 4,171,978 | +0.17(+0.38%) |
Dec 05, 2017 | 45.12 | 45.28 | 44.89 | 45.05 | 1,969,277 | -0.11(-0.25%) |
Dec 04, 2017 | 45.10 | 45.12 | 44.86 | 45.16 | 1,561,591 | +0.11(+0.25%) |
Dec 01, 2017 | 45.19 | 45.25 | 44.72 | 45.05 | 1,397,069 | -0.50(-1.10%) |
Nov 30, 2017 | 45.78 | 45.81 | 45.34 | 45.55 | 1,154,881 | -0.16(-0.35%) |
Nov 29, 2017 | 45.73 | 46.16 | 45.56 | 45.71 | 1,852,952 | -0.69(-1.49%) |
Nov 28, 2017 | 46.37 | 46.45 | 46.07 | 46.40 | 1,515,980 | +0.72(+1.57%) |
Nov 27, 2017 | 46.10 | 46.11 | 45.51 | 45.69 | 1,097,615 | -0.16(-0.35%) |
Nov 24, 2017 | 45.65 | 45.87 | 45.65 | 45.85 | 727,871 | +0.81(+1.81%) |
Nov 22, 2017 | 45.37 | 45.38 | 44.81 | 45.03 | 924,766 | -0.14(-0.30%) |
Nov 21, 2017 | 45.06 | 45.30 | 45.03 | 45.17 | 1,677,899 | +0.55(+1.23%) |
Nov 20, 2017 | 44.84 | 45.18 | 44.60 | 44.62 | 2,447,030 | +0.27(+0.60%) |
Nov 17, 2017 | 44.58 | 44.64 | 44.19 | 44.35 | 1,237,835 | -0.61(-1.36%) |
Nov 16, 2017 | 45.01 | 45.10 | 44.83 | 44.97 | 910,378 | +0.20(+0.45%) |
Nov 15, 2017 | 45.06 | 45.07 | 44.69 | 44.77 | 817,615 | -0.24(-0.54%) |
Nov 14, 2017 | 44.73 | 45.06 | 44.72 | 45.01 | 1,015,348 | -0.04(-0.09%) |
Nov 13, 2017 | 44.83 | 45.16 | 44.82 | 45.05 | 1,026,053 | -0.16(-0.36%) |
Nov 10, 2017 | 44.89 | 45.25 | 44.87 | 45.21 | 1,076,877 | -0.06(-0.12%) |
Nov 09, 2017 | 45.12 | 45.49 | 44.84 | 45.27 | 1,346,728 | -0.06(-0.14%) |
Nov 08, 2017 | 44.80 | 45.35 | 44.78 | 45.33 | 804,792 | +0.48(+1.08%) |
Nov 07, 2017 | 44.76 | 44.93 | 44.63 | 44.85 | 894,182 | -0.14(-0.30%) |
Nov 06, 2017 | 44.98 | 45.07 | 44.84 | 44.98 | 939,699 | -0.05(-0.11%) |
Nov 03, 2017 | 45.10 | 45.26 | 44.95 | 45.03 | 1,128,338 | +0.10(+0.23%) |
Nov 02, 2017 | 44.95 | 44.96 | 44.60 | 44.93 | 2,070,028 | -0.04(-0.09%) |
Nov 01, 2017 | 45.26 | 45.34 | 44.94 | 44.97 | 1,425,767 | -0.38(-0.83%) |
Oct 31, 2017 | 45.05 | 45.45 | 45.01 | 45.34 | 1,166,971 | +0.90(+2.04%) |
Oct 30, 2017 | 44.39 | 44.52 | 44.21 | 44.44 | 1,286,693 | -0.01(-0.02%) |
Oct 27, 2017 | 44.20 | 44.47 | 43.90 | 44.45 | 1,174,097 | +0.06(+0.13%) |
Oct 26, 2017 | 44.16 | 44.61 | 44.02 | 44.39 | 1,635,619 | +0.94(+2.17%) |
Oct 25, 2017 | 43.33 | 43.53 | 43.20 | 43.45 | 2,419,696 | +0.14(+0.31%) |
Oct 24, 2017 | 43.53 | 43.57 | 43.17 | 43.31 | 2,789,674 | -0.14(-0.31%) |
Oct 23, 2017 | 43.73 | 43.74 | 43.34 | 43.45 | 3,670,266 | -0.41(-0.93%) |
Oct 20, 2017 | 44.36 | 44.36 | 43.81 | 43.85 | 3,047,905 | -1.00(-2.23%) |
Oct 19, 2017 | 45.77 | 45.81 | 44.63 | 44.85 | 4,668,644 | -3.06(-6.38%) |
Oct 18, 2017 | 47.90 | 48.04 | 47.77 | 47.91 | 1,249,771 | +0.30(+0.62%) |
Oct 17, 2017 | 47.65 | 47.66 | 47.41 | 47.62 | 1,201,119 | -0.28(-0.58%) |
Oct 16, 2017 | 47.91 | 47.93 | 47.69 | 47.90 | 1,960,084 | -0.06(-0.13%) |
Oct 13, 2017 | 48.06 | 48.13 | 47.81 | 47.96 | 1,756,721 | +0.46(+0.96%) |
Oct 12, 2017 | 47.12 | 47.57 | 47.06 | 47.50 | 1,263,562 | +0.82(+1.75%) |
Oct 11, 2017 | 46.53 | 46.73 | 46.49 | 46.69 | 1,057,603 | +0.38(+0.83%) |
Oct 10, 2017 | 46.24 | 46.33 | 46.10 | 46.30 | 3,340,348 | +0.62(+1.35%) |
Oct 09, 2017 | 45.81 | 45.86 | 45.65 | 45.69 | 1,531,810 | +0.07(+0.16%) |
Oct 06, 2017 | 45.78 | 45.86 | 45.59 | 45.61 | 2,963,942 | -0.58(-1.26%) |
Oct 05, 2017 | 46.29 | 46.38 | 46.10 | 46.20 | 1,918,898 | -0.03(-0.07%) |
Oct 04, 2017 | 46.25 | 46.29 | 46.18 | 46.23 | 1,973,468 | +0.00(+0.00%) |
Oct 03, 2017 | 46.29 | 46.34 | 46.16 | 46.23 | 1,073,403 | -0.13(-0.28%) |