Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.39 | 41.39 | 41.39 | 0 | -0.35(-0.84%) | |
Dec 28, 2017 | 42.08 | 42.27 | 41.31 | 41.74 | 635,275 | -0.35(-0.83%) |
Dec 27, 2017 | 41.79 | 42.25 | 41.37 | 42.09 | 411,820 | +0.23(+0.55%) |
Dec 26, 2017 | 41.70 | 41.92 | 41.10 | 41.86 | 330,999 | -0.08(-0.19%) |
Dec 22, 2017 | 42.27 | 42.27 | 41.75 | 41.94 | 427,961 | -0.32(-0.76%) |
Dec 21, 2017 | 42.71 | 43.49 | 42.17 | 42.26 | 653,429 | -0.57(-1.33%) |
Dec 20, 2017 | 43.91 | 44.02 | 42.69 | 42.83 | 340,709 | -1.00(-2.28%) |
Dec 19, 2017 | 43.97 | 44.50 | 43.15 | 43.83 | 748,563 | -0.14(-0.32%) |
Dec 18, 2017 | 43.60 | 44.81 | 43.13 | 43.97 | 457,513 | +0.37(+0.85%) |
Dec 15, 2017 | 43.02 | 44.04 | 42.88 | 43.60 | 624,376 | +0.60(+1.40%) |
Dec 14, 2017 | 43.58 | 43.82 | 42.55 | 43.00 | 1,637,370 | -0.49(-1.13%) |
Dec 13, 2017 | 43.51 | 44.42 | 43.25 | 43.49 | 334,842 | -0.01(-0.02%) |
Dec 12, 2017 | 43.77 | 44.06 | 43.44 | 43.50 | 432,762 | -0.40(-0.91%) |
Dec 11, 2017 | 44.03 | 44.78 | 43.78 | 43.90 | 455,468 | -0.12(-0.27%) |
Dec 08, 2017 | 44.49 | 44.83 | 43.93 | 44.02 | 301,500 | -0.11(-0.25%) |
Dec 07, 2017 | 44.14 | 44.50 | 43.97 | 44.13 | 189,330 | +0.06(+0.14%) |
Dec 06, 2017 | 44.42 | 44.64 | 43.83 | 44.07 | 413,808 | -0.45(-1.01%) |
Dec 05, 2017 | 44.23 | 45.21 | 44.23 | 44.52 | 381,031 | -0.26(-0.58%) |
Dec 04, 2017 | 46.48 | 44.34 | 44.78 | 494,105 | -1.70(-3.66%) | |
Dec 01, 2017 | 47.10 | 47.10 | 46.16 | 46.48 | 468,320 | -0.58(-1.23%) |
Nov 30, 2017 | 46.99 | 47.22 | 46.40 | 47.06 | 411,443 | +0.39(+0.84%) |
Nov 29, 2017 | 47.13 | 47.38 | 46.23 | 46.67 | 233,773 | -0.73(-1.53%) |
Nov 28, 2017 | 47.03 | 47.45 | 46.66 | 47.40 | 209,725 | +0.37(+0.78%) |
Nov 27, 2017 | 46.95 | 47.12 | 46.34 | 47.03 | 334,132 | +0.10(+0.21%) |
Nov 24, 2017 | 47.07 | 47.18 | 46.26 | 46.93 | 143,058 | -0.26(-0.55%) |
Nov 22, 2017 | 47.00 | 47.74 | 46.79 | 47.19 | 419,906 | +0.17(+0.36%) |
Nov 21, 2017 | 46.07 | 47.70 | 46.00 | 47.02 | 615,675 | +1.16(+2.53%) |
Nov 20, 2017 | 45.09 | 46.00 | 45.00 | 45.86 | 391,640 | +0.76(+1.69%) |
Nov 17, 2017 | 44.73 | 45.30 | 44.40 | 45.10 | 312,646 | +0.37(+0.83%) |
Nov 16, 2017 | 43.77 | 44.86 | 43.50 | 44.73 | 304,531 | +0.84(+1.91%) |
Nov 15, 2017 | 44.23 | 44.64 | 43.82 | 43.89 | 356,565 | -0.51(-1.15%) |
Nov 14, 2017 | 44.12 | 44.44 | 43.77 | 44.40 | 250,440 | +0.07(+0.16%) |
Nov 13, 2017 | 44.60 | 44.63 | 44.01 | 44.33 | 208,358 | -0.51(-1.14%) |
Nov 10, 2017 | 44.22 | 44.96 | 44.11 | 44.84 | 370,344 | +0.63(+1.43%) |
Nov 09, 2017 | 45.01 | 45.15 | 44.08 | 44.21 | 390,085 | -1.15(-2.54%) |
Nov 08, 2017 | 44.22 | 45.69 | 44.19 | 45.36 | 310,849 | +0.81(+1.82%) |
Nov 07, 2017 | 44.12 | 44.83 | 44.00 | 44.55 | 337,025 | +0.06(+0.13%) |
Nov 06, 2017 | 44.50 | 45.00 | 44.22 | 44.49 | 381,186 | -0.12(-0.27%) |
Nov 03, 2017 | 46.35 | 46.35 | 44.47 | 44.61 | 731,456 | -1.48(-3.21%) |
Nov 02, 2017 | 43.50 | 46.63 | 42.84 | 46.09 | 1,637,664 | +4.62(+11.14%) |
Nov 01, 2017 | 42.49 | 42.74 | 40.66 | 41.47 | 1,375,014 | -0.90(-2.12%) |
Oct 31, 2017 | 41.95 | 42.83 | 41.94 | 42.37 | 559,042 | +0.47(+1.12%) |
Oct 30, 2017 | 43.00 | 43.09 | 41.88 | 41.90 | 798,980 | -1.19(-2.76%) |
Oct 27, 2017 | 43.55 | 43.99 | 43.07 | 43.09 | 355,423 | -0.49(-1.12%) |
Oct 26, 2017 | 43.45 | 43.79 | 43.04 | 43.58 | 356,235 | +0.17(+0.39%) |
Oct 25, 2017 | 43.46 | 43.72 | 42.90 | 43.41 | 541,404 | -0.06(-0.14%) |
Oct 24, 2017 | 43.48 | 43.73 | 43.18 | 43.47 | 894,030 | -0.04(-0.09%) |
Oct 23, 2017 | 43.70 | 43.81 | 42.92 | 43.51 | 592,049 | -0.15(-0.34%) |
Oct 20, 2017 | 43.71 | 44.19 | 43.11 | 43.66 | 724,884 | -0.17(-0.39%) |
Oct 19, 2017 | 42.71 | 44.10 | 42.50 | 43.83 | 656,538 | +0.85(+1.98%) |
Oct 18, 2017 | 42.65 | 43.05 | 42.48 | 42.98 | 336,561 | +0.40(+0.94%) |
Oct 17, 2017 | 42.30 | 43.10 | 42.16 | 42.58 | 499,961 | +0.21(+0.50%) |
Oct 16, 2017 | 42.34 | 42.65 | 42.09 | 42.37 | 327,271 | -0.04(-0.09%) |
Oct 13, 2017 | 42.27 | 42.70 | 41.93 | 42.41 | 265,856 | +0.38(+0.90%) |
Oct 12, 2017 | 42.00 | 42.34 | 41.51 | 42.03 | 316,999 | -0.08(-0.19%) |
Oct 11, 2017 | 42.12 | 42.23 | 41.68 | 42.11 | 353,140 | -0.15(-0.35%) |
Oct 10, 2017 | 42.55 | 42.69 | 42.11 | 42.26 | 373,412 | -0.37(-0.87%) |
Oct 09, 2017 | 42.89 | 43.12 | 42.45 | 42.63 | 304,692 | -0.02(-0.05%) |
Oct 06, 2017 | 42.36 | 42.90 | 42.20 | 42.65 | 464,116 | +0.29(+0.68%) |
Oct 05, 2017 | 42.12 | 42.60 | 41.91 | 42.36 | 659,857 | +0.34(+0.81%) |
Oct 04, 2017 | 41.81 | 42.12 | 41.32 | 42.02 | 577,104 | +0.31(+0.74%) |
Oct 03, 2017 | 41.20 | 41.75 | 40.87 | 41.71 | 694,316 | +0.60(+1.46%) |