Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.06 | 46.06 | 46.06 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 46.05 | 46.24 | 45.98 | 46.21 | 1,948,766 | +0.28(+0.62%) |
Dec 27, 2017 | 46.05 | 46.21 | 45.78 | 45.92 | 969,315 | +0.05(+0.12%) |
Dec 26, 2017 | 45.85 | 46.18 | 45.82 | 45.87 | 772,838 | +0.04(+0.09%) |
Dec 22, 2017 | 45.71 | 46.02 | 45.40 | 45.83 | 1,063,667 | +0.35(+0.76%) |
Dec 21, 2017 | 45.70 | 45.76 | 45.41 | 45.48 | 1,391,878 | -0.11(-0.25%) |
Dec 20, 2017 | 45.85 | 45.85 | 45.08 | 45.59 | 1,680,598 | -0.08(-0.17%) |
Dec 19, 2017 | 45.89 | 46.00 | 45.67 | 45.67 | 1,482,209 | -0.05(-0.12%) |
Dec 18, 2017 | 45.75 | 46.25 | 45.69 | 45.72 | 1,729,214 | +0.12(+0.26%) |
Dec 15, 2017 | 45.23 | 45.78 | 45.19 | 45.61 | 2,973,775 | +0.54(+1.19%) |
Dec 14, 2017 | 45.42 | 45.42 | 45.07 | 45.07 | 1,306,002 | -0.32(-0.71%) |
Dec 13, 2017 | 45.63 | 45.63 | 45.12 | 45.40 | 1,520,953 | -0.05(-0.11%) |
Dec 12, 2017 | 45.45 | 45.71 | 45.08 | 45.45 | 2,170,103 | +0.25(+0.55%) |
Dec 11, 2017 | 45.37 | 45.49 | 44.75 | 45.20 | 2,684,959 | -0.29(-0.63%) |
Dec 08, 2017 | 45.88 | 46.02 | 45.36 | 45.49 | 2,307,898 | -0.44(-0.96%) |
Dec 07, 2017 | 46.37 | 46.39 | 45.84 | 45.93 | 2,371,920 | -0.39(-0.83%) |
Dec 06, 2017 | 46.29 | 46.58 | 46.21 | 46.31 | 1,548,870 | +0.02(+0.04%) |
Dec 05, 2017 | 47.06 | 47.10 | 46.17 | 46.30 | 2,251,725 | -0.68(-1.45%) |
Dec 04, 2017 | 46.44 | 46.49 | 46.34 | 46.98 | 2,166,142 | +0.73(+1.58%) |
Dec 01, 2017 | 45.97 | 46.31 | 45.40 | 46.25 | 2,056,603 | +0.30(+0.66%) |
Nov 30, 2017 | 46.12 | 46.74 | 45.74 | 45.94 | 3,451,295 | +0.03(+0.06%) |
Nov 29, 2017 | 45.44 | 46.48 | 45.18 | 45.92 | 2,571,797 | +0.59(+1.30%) |
Nov 28, 2017 | 45.08 | 45.40 | 44.93 | 45.33 | 2,104,145 | +0.31(+0.69%) |
Nov 27, 2017 | 44.71 | 45.08 | 44.57 | 45.02 | 1,608,233 | +0.45(+1.00%) |
Nov 24, 2017 | 44.66 | 44.85 | 44.54 | 44.57 | 476,559 | +0.05(+0.12%) |
Nov 22, 2017 | 44.92 | 45.03 | 44.38 | 44.52 | 1,509,909 | -0.47(-1.05%) |
Nov 21, 2017 | 45.00 | 45.67 | 44.88 | 44.99 | 1,934,416 | -0.01(-0.02%) |
Nov 20, 2017 | 44.68 | 45.54 | 44.68 | 45.00 | 2,263,841 | +0.34(+0.75%) |
Nov 17, 2017 | 44.54 | 45.22 | 44.54 | 44.66 | 5,164,973 | -0.10(-0.22%) |
Nov 16, 2017 | 43.68 | 44.95 | 43.61 | 44.76 | 3,024,459 | +1.38(+3.17%) |
Nov 15, 2017 | 44.22 | 44.27 | 43.35 | 43.39 | 1,777,248 | -0.94(-2.12%) |
Nov 14, 2017 | 43.53 | 44.34 | 43.41 | 44.33 | 2,749,932 | +0.73(+1.67%) |
Nov 13, 2017 | 43.61 | 43.97 | 43.58 | 43.60 | 1,739,380 | +0.02(+0.04%) |
Nov 10, 2017 | 42.93 | 43.65 | 42.91 | 43.58 | 1,867,528 | +0.63(+1.48%) |
Nov 09, 2017 | 43.36 | 43.54 | 42.89 | 42.95 | 1,850,183 | -0.41(-0.95%) |
Nov 08, 2017 | 42.86 | 43.42 | 42.86 | 43.36 | 1,906,596 | +0.56(+1.31%) |
Nov 07, 2017 | 42.19 | 42.89 | 42.13 | 42.80 | 3,317,703 | +0.53(+1.27%) |
Nov 06, 2017 | 43.57 | 43.62 | 42.24 | 42.26 | 3,003,645 | -1.31(-3.00%) |
Nov 03, 2017 | 44.07 | 44.22 | 43.50 | 43.57 | 2,465,682 | -0.52(-1.17%) |
Nov 02, 2017 | 44.84 | 44.92 | 43.92 | 44.09 | 1,967,404 | -0.81(-1.80%) |
Nov 01, 2017 | 44.94 | 45.12 | 44.58 | 44.90 | 2,887,194 | +0.14(+0.32%) |
Oct 31, 2017 | 44.37 | 45.04 | 44.22 | 44.75 | 2,190,348 | +0.70(+1.58%) |
Oct 30, 2017 | 44.77 | 44.05 | 44.06 | 2,030,885 | -0.62(-1.39%) | |
Oct 27, 2017 | 44.47 | 44.71 | 44.27 | 44.68 | 1,488,214 | +0.14(+0.32%) |
Oct 26, 2017 | 44.71 | 44.71 | 44.36 | 44.53 | 1,390,949 | +0.08(+0.17%) |
Oct 25, 2017 | 44.41 | 44.49 | 44.07 | 44.46 | 1,659,724 | -0.13(-0.29%) |
Oct 24, 2017 | 44.59 | 44.73 | 44.36 | 44.59 | 1,661,835 | -0.03(-0.06%) |
Oct 23, 2017 | 44.58 | 44.64 | 44.30 | 44.61 | 1,855,423 | -0.02(-0.04%) |
Oct 20, 2017 | 44.84 | 44.86 | 44.42 | 44.63 | 2,109,887 | -0.05(-0.11%) |
Oct 19, 2017 | 44.52 | 44.78 | 44.25 | 44.68 | 2,023,221 | +0.10(+0.23%) |
Oct 18, 2017 | 44.65 | 44.75 | 44.42 | 44.58 | 1,456,989 | -0.01(-0.03%) |
Oct 17, 2017 | 44.53 | 44.69 | 44.23 | 44.59 | 1,488,861 | +0.02(+0.04%) |
Oct 16, 2017 | 44.31 | 44.69 | 44.29 | 44.57 | 1,157,734 | +0.28(+0.63%) |
Oct 13, 2017 | 44.57 | 44.59 | 44.24 | 44.29 | 1,606,340 | -0.23(-0.52%) |
Oct 12, 2017 | 44.26 | 44.62 | 44.20 | 44.52 | 1,426,923 | +0.33(+0.74%) |
Oct 11, 2017 | 43.86 | 44.29 | 43.86 | 44.20 | 1,543,858 | +0.38(+0.86%) |
Oct 10, 2017 | 43.71 | 43.94 | 43.56 | 43.82 | 2,045,363 | +0.28(+0.64%) |
Oct 09, 2017 | 44.22 | 44.34 | 43.53 | 43.54 | 2,731,316 | -0.61(-1.38%) |
Oct 06, 2017 | 43.97 | 44.18 | 43.84 | 44.15 | 3,468,611 | +0.15(+0.34%) |
Oct 05, 2017 | 44.63 | 44.82 | 43.95 | 44.00 | 3,829,206 | -0.65(-1.45%) |
Oct 04, 2017 | 44.09 | 44.81 | 43.81 | 44.65 | 5,059,090 | +0.76(+1.72%) |
Oct 03, 2017 | 44.63 | 44.65 | 43.75 | 43.89 | 3,955,585 | -0.76(-1.69%) |