Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.12 | 45.12 | 45.12 | 0 | +0.30(+0.66%) | |
Dec 28, 2017 | 45.30 | 45.48 | 44.52 | 44.82 | 671,490 | -0.46(-1.01%) |
Dec 27, 2017 | 45.36 | 45.58 | 44.83 | 45.28 | 705,524 | -0.04(-0.09%) |
Dec 26, 2017 | 44.69 | 45.99 | 44.69 | 45.32 | 1,074,366 | +0.68(+1.53%) |
Dec 22, 2017 | 44.45 | 44.80 | 44.11 | 44.64 | 1,106,984 | +0.35(+0.78%) |
Dec 21, 2017 | 44.36 | 44.36 | 43.90 | 44.29 | 862,116 | +0.14(+0.31%) |
Dec 20, 2017 | 44.55 | 45.22 | 43.99 | 44.15 | 1,062,154 | -0.20(-0.45%) |
Dec 19, 2017 | 44.83 | 45.33 | 44.35 | 44.35 | 797,524 | -0.25(-0.56%) |
Dec 18, 2017 | 43.62 | 44.90 | 43.56 | 44.60 | 1,578,532 | +1.24(+2.85%) |
Dec 15, 2017 | 43.10 | 44.05 | 43.10 | 43.37 | 2,102,659 | +0.42(+0.97%) |
Dec 14, 2017 | 44.56 | 44.82 | 42.55 | 42.95 | 1,653,231 | -1.72(-3.85%) |
Dec 13, 2017 | 44.48 | 45.10 | 44.00 | 44.67 | 1,060,733 | +0.25(+0.56%) |
Dec 12, 2017 | 46.48 | 46.48 | 44.37 | 44.42 | 1,921,532 | -1.96(-4.23%) |
Dec 11, 2017 | 47.66 | 47.66 | 46.11 | 46.38 | 1,639,894 | -1.26(-2.64%) |
Dec 08, 2017 | 47.32 | 48.16 | 46.88 | 47.64 | 2,169,509 | +0.00(+0.00%) |
Dec 07, 2017 | 46.69 | 47.33 | 46.58 | 1,980,105 | +0.00(+0.00%) | |
Dec 06, 2017 | 47.01 | 47.61 | 46.11 | 46.39 | 1,857,836 | -0.66(-1.39%) |
Dec 05, 2017 | 47.13 | 47.49 | 46.26 | 47.04 | 1,493,425 | -0.10(-0.20%) |
Dec 04, 2017 | 46.36 | 47.59 | 46.16 | 47.14 | 1,980,392 | +0.58(+1.24%) |
Dec 01, 2017 | 44.91 | 47.60 | 43.20 | 46.56 | 4,803,128 | -0.71(-1.51%) |
Nov 30, 2017 | 47.01 | 48.14 | 47.01 | 47.28 | 2,135,457 | +0.38(+0.80%) |
Nov 29, 2017 | 45.47 | 47.09 | 45.40 | 46.90 | 1,253,559 | +1.63(+3.60%) |
Nov 28, 2017 | 43.97 | 45.30 | 43.88 | 45.27 | 1,131,843 | +1.40(+3.19%) |
Nov 27, 2017 | 43.60 | 44.30 | 43.60 | 43.87 | 992,886 | +0.43(+0.99%) |
Nov 24, 2017 | 44.00 | 44.04 | 43.35 | 43.44 | 444,469 | -0.42(-0.97%) |
Nov 22, 2017 | 43.99 | 44.48 | 43.80 | 43.86 | 664,813 | +0.03(+0.07%) |
Nov 21, 2017 | 44.76 | 44.76 | 43.30 | 43.83 | 910,224 | -0.73(-1.63%) |
Nov 20, 2017 | 44.25 | 44.80 | 44.08 | 44.56 | 860,962 | +0.52(+1.18%) |
Nov 17, 2017 | 43.13 | 44.14 | 42.90 | 44.04 | 1,338,887 | +0.94(+2.17%) |
Nov 16, 2017 | 42.62 | 43.29 | 42.20 | 43.10 | 1,414,363 | +0.79(+1.87%) |
Nov 15, 2017 | 42.42 | 42.95 | 41.78 | 42.31 | 1,036,957 | -0.50(-1.16%) |
Nov 14, 2017 | 42.64 | 43.21 | 42.49 | 42.80 | 683,402 | -0.06(-0.15%) |
Nov 13, 2017 | 42.97 | 43.28 | 42.68 | 42.87 | 592,735 | -0.08(-0.19%) |
Nov 10, 2017 | 42.61 | 43.24 | 42.54 | 42.95 | 960,707 | +0.31(+0.73%) |
Nov 09, 2017 | 42.36 | 42.85 | 42.09 | 42.64 | 1,025,621 | -0.05(-0.11%) |
Nov 08, 2017 | 41.56 | 42.70 | 41.34 | 42.68 | 885,577 | +1.10(+2.64%) |
Nov 07, 2017 | 41.83 | 42.16 | 41.14 | 41.59 | 695,467 | -0.20(-0.48%) |
Nov 06, 2017 | 42.40 | 42.67 | 41.55 | 41.79 | 561,191 | -0.67(-1.58%) |
Nov 03, 2017 | 42.01 | 42.81 | 41.82 | 42.46 | 741,342 | +0.36(+0.85%) |
Nov 02, 2017 | 41.42 | 42.26 | 40.80 | 42.10 | 660,791 | +0.66(+1.60%) |
Nov 01, 2017 | 41.36 | 41.63 | 41.01 | 41.44 | 693,248 | +0.39(+0.95%) |
Oct 31, 2017 | 40.87 | 41.20 | 40.87 | 41.04 | 782,072 | +0.07(+0.18%) |
Oct 30, 2017 | 41.12 | 41.20 | 40.53 | 40.97 | 767,839 | -0.48(-1.16%) |
Oct 27, 2017 | 41.60 | 41.67 | 41.12 | 41.45 | 572,365 | -0.52(-1.24%) |
Oct 26, 2017 | 41.59 | 42.24 | 41.52 | 41.97 | 527,440 | +0.43(+1.04%) |
Oct 25, 2017 | 41.68 | 41.69 | 41.11 | 41.54 | 709,791 | -0.22(-0.52%) |
Oct 24, 2017 | 42.58 | 42.81 | 41.65 | 41.76 | 940,961 | -0.54(-1.27%) |
Oct 23, 2017 | 42.04 | 42.95 | 41.95 | 42.29 | 1,894,350 | +0.28(+0.67%) |
Oct 20, 2017 | 41.88 | 42.46 | 41.72 | 42.01 | 979,017 | +0.38(+0.92%) |
Oct 19, 2017 | 41.15 | 41.68 | 40.94 | 41.63 | 447,350 | +0.36(+0.87%) |
Oct 18, 2017 | 41.21 | 41.56 | 41.08 | 41.27 | 492,535 | +0.07(+0.17%) |
Oct 17, 2017 | 41.17 | 41.48 | 41.01 | 41.20 | 539,784 | +0.11(+0.27%) |
Oct 16, 2017 | 40.98 | 41.28 | 40.77 | 41.08 | 682,961 | -0.06(-0.16%) |
Oct 13, 2017 | 41.64 | 41.65 | 41.09 | 41.15 | 1,048,860 | -0.53(-1.27%) |
Oct 12, 2017 | 42.00 | 42.00 | 41.31 | 41.68 | 1,352,765 | -0.40(-0.95%) |
Oct 11, 2017 | 42.18 | 42.41 | 41.86 | 42.08 | 1,198,704 | -0.18(-0.42%) |
Oct 10, 2017 | 42.39 | 42.74 | 41.96 | 42.25 | 1,249,833 | +0.08(+0.19%) |
Oct 09, 2017 | 42.73 | 42.78 | 41.90 | 42.17 | 1,080,758 | -0.56(-1.31%) |
Oct 06, 2017 | 41.80 | 42.85 | 41.76 | 42.73 | 1,191,808 | +0.65(+1.54%) |
Oct 05, 2017 | 41.76 | 42.26 | 41.58 | 42.08 | 931,235 | +0.37(+0.88%) |
Oct 04, 2017 | 41.76 | 41.96 | 41.32 | 41.72 | 948,588 | +0.11(+0.27%) |
Oct 03, 2017 | 41.60 | 42.07 | 41.41 | 41.60 | 922,394 | +0.07(+0.17%) |