Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.18 | 45.18 | 45.18 | 0 | +0.35(+0.79%) | |
Dec 28, 2017 | 44.72 | 44.86 | 44.55 | 44.83 | 298,152 | +0.21(+0.46%) |
Dec 27, 2017 | 45.07 | 45.08 | 44.50 | 44.62 | 582,676 | -0.59(-1.30%) |
Dec 26, 2017 | 45.93 | 46.08 | 45.13 | 45.21 | 261,215 | -0.78(-1.70%) |
Dec 22, 2017 | 45.64 | 46.22 | 45.43 | 45.99 | 434,675 | +0.64(+1.40%) |
Dec 21, 2017 | 45.78 | 46.18 | 45.32 | 45.35 | 452,599 | -0.45(-0.98%) |
Dec 20, 2017 | 45.22 | 45.92 | 45.05 | 45.80 | 436,957 | +0.70(+1.56%) |
Dec 19, 2017 | 45.20 | 45.27 | 44.86 | 45.10 | 338,542 | -0.13(-0.28%) |
Dec 18, 2017 | 45.27 | 45.56 | 45.15 | 45.23 | 272,420 | +0.15(+0.33%) |
Dec 15, 2017 | 44.47 | 45.14 | 44.37 | 45.08 | 1,208,136 | +0.69(+1.56%) |
Dec 14, 2017 | 44.34 | 44.67 | 44.18 | 44.39 | 498,933 | +0.10(+0.22%) |
Dec 13, 2017 | 44.33 | 44.63 | 44.16 | 44.29 | 479,009 | -0.04(-0.09%) |
Dec 12, 2017 | 44.57 | 44.78 | 44.26 | 44.33 | 422,301 | -0.29(-0.66%) |
Dec 11, 2017 | 44.48 | 44.83 | 44.34 | 44.62 | 605,646 | +0.17(+0.37%) |
Dec 08, 2017 | 44.18 | 44.54 | 44.05 | 44.45 | 449,570 | +0.48(+1.09%) |
Dec 07, 2017 | 43.45 | 44.04 | 43.33 | 43.97 | 524,622 | +0.48(+1.10%) |
Dec 06, 2017 | 43.47 | 43.69 | 43.14 | 43.50 | 337,633 | -0.03(-0.07%) |
Dec 05, 2017 | 43.12 | 43.78 | 43.05 | 43.52 | 897,930 | +0.32(+0.75%) |
Dec 04, 2017 | 42.81 | 43.67 | 42.81 | 43.20 | 811,230 | +0.56(+1.31%) |
Dec 01, 2017 | 42.46 | 42.78 | 41.84 | 42.65 | 749,842 | +0.01(+0.02%) |
Nov 30, 2017 | 42.08 | 42.70 | 42.00 | 42.64 | 607,989 | +0.62(+1.47%) |
Nov 29, 2017 | 42.07 | 42.22 | 41.53 | 42.02 | 706,067 | -0.21(-0.49%) |
Nov 28, 2017 | 42.28 | 42.87 | 41.06 | 42.22 | 1,242,260 | -1.37(-3.14%) |
Nov 27, 2017 | 44.12 | 44.17 | 43.59 | 43.59 | 650,243 | -0.64(-1.44%) |
Nov 24, 2017 | 43.93 | 44.50 | 43.83 | 44.23 | 289,277 | +0.50(+1.14%) |
Nov 22, 2017 | 43.64 | 43.97 | 43.52 | 43.73 | 364,396 | +0.23(+0.54%) |
Nov 21, 2017 | 43.49 | 43.73 | 43.39 | 43.50 | 360,732 | +0.09(+0.20%) |
Nov 20, 2017 | 43.77 | 43.81 | 43.23 | 43.41 | 387,905 | -0.25(-0.58%) |
Nov 17, 2017 | 44.40 | 44.49 | 43.65 | 43.66 | 479,247 | -0.90(-2.02%) |
Nov 16, 2017 | 44.04 | 44.79 | 44.04 | 44.56 | 775,628 | +0.72(+1.65%) |
Nov 15, 2017 | 43.72 | 44.07 | 43.39 | 43.84 | 472,781 | -0.02(-0.04%) |
Nov 14, 2017 | 43.86 | 44.22 | 43.77 | 43.86 | 636,688 | -0.20(-0.44%) |
Nov 13, 2017 | 43.79 | 44.43 | 43.75 | 44.05 | 490,467 | +0.19(+0.42%) |
Nov 10, 2017 | 44.28 | 44.33 | 43.84 | 43.87 | 526,144 | -0.55(-1.23%) |
Nov 09, 2017 | 44.70 | 44.80 | 44.18 | 44.41 | 580,652 | -0.65(-1.43%) |
Nov 08, 2017 | 45.10 | 45.41 | 44.71 | 45.06 | 617,370 | -0.67(-1.48%) |
Nov 07, 2017 | 45.79 | 45.95 | 45.58 | 45.73 | 315,375 | -0.06(-0.13%) |
Nov 06, 2017 | 45.71 | 46.23 | 45.68 | 45.79 | 372,303 | +0.02(+0.04%) |
Nov 03, 2017 | 45.83 | 46.17 | 45.57 | 45.77 | 402,416 | +0.00(+0.00%) |
Nov 02, 2017 | 45.60 | 46.21 | 45.54 | 45.77 | 382,139 | +0.34(+0.75%) |
Nov 01, 2017 | 45.58 | 45.71 | 45.17 | 45.43 | 602,308 | -0.42(-0.92%) |
Oct 31, 2017 | 45.82 | 46.19 | 45.78 | 45.85 | 623,232 | -0.01(-0.02%) |
Oct 30, 2017 | 45.79 | 46.13 | 45.63 | 45.86 | 491,939 | -0.15(-0.32%) |
Oct 27, 2017 | 46.93 | 46.98 | 45.69 | 46.01 | 538,009 | -0.80(-1.71%) |
Oct 26, 2017 | 45.94 | 47.56 | 45.30 | 46.81 | 801,530 | -0.73(-1.54%) |
Oct 25, 2017 | 47.71 | 48.08 | 47.47 | 47.54 | 436,775 | -0.24(-0.51%) |
Oct 24, 2017 | 47.85 | 48.10 | 47.70 | 47.79 | 304,445 | +0.06(+0.12%) |
Oct 23, 2017 | 47.78 | 47.91 | 47.59 | 47.73 | 337,273 | -0.01(-0.02%) |
Oct 20, 2017 | 47.71 | 48.03 | 47.59 | 47.74 | 399,430 | +0.23(+0.49%) |
Oct 19, 2017 | 47.94 | 47.94 | 47.21 | 47.50 | 320,488 | -0.50(-1.04%) |
Oct 18, 2017 | 47.95 | 48.20 | 47.81 | 48.00 | 336,154 | +0.11(+0.22%) |
Oct 17, 2017 | 47.79 | 48.10 | 47.65 | 47.90 | 1,295,925 | +0.09(+0.18%) |
Oct 16, 2017 | 48.04 | 48.07 | 47.70 | 47.81 | 239,447 | -0.20(-0.41%) |
Oct 13, 2017 | 47.90 | 48.11 | 47.81 | 48.00 | 239,347 | +0.09(+0.18%) |
Oct 12, 2017 | 47.20 | 48.04 | 47.17 | 47.91 | 415,653 | +0.66(+1.39%) |
Oct 11, 2017 | 47.09 | 47.43 | 46.98 | 47.26 | 392,276 | +0.21(+0.46%) |
Oct 10, 2017 | 46.52 | 47.12 | 46.38 | 47.04 | 258,326 | +0.56(+1.20%) |
Oct 09, 2017 | 45.78 | 46.63 | 45.78 | 46.49 | 272,917 | +0.65(+1.41%) |
Oct 06, 2017 | 45.73 | 46.01 | 45.69 | 45.84 | 279,814 | +0.03(+0.06%) |
Oct 05, 2017 | 46.00 | 46.08 | 45.73 | 45.81 | 379,784 | -0.14(-0.30%) |
Oct 04, 2017 | 45.72 | 46.05 | 45.56 | 45.95 | 383,399 | +0.32(+0.71%) |
Oct 03, 2017 | 45.71 | 45.78 | 45.56 | 45.63 | 316,754 | -0.05(-0.11%) |