Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.09 | 43.09 | 43.09 | 0 | +0.43(+1.01%) | |
Dec 28, 2017 | 42.24 | 42.69 | 42.23 | 42.66 | 131,097 | +0.13(+0.31%) |
Dec 27, 2017 | 42.17 | 42.85 | 42.12 | 42.53 | 80,845 | +0.34(+0.81%) |
Dec 22, 2017 | 42.27 | 42.33 | 42.00 | 42.19 | 42,639 | -0.07(-0.17%) |
Dec 21, 2017 | 42.26 | 42.28 | 41.88 | 42.26 | 129,352 | -0.05(-0.12%) |
Dec 20, 2017 | 42.21 | 42.59 | 41.75 | 42.31 | 112,688 | -0.06(-0.14%) |
Dec 19, 2017 | 42.28 | 42.73 | 42.14 | 42.37 | 118,663 | -0.19(-0.45%) |
Dec 18, 2017 | 42.61 | 42.83 | 42.28 | 42.56 | 68,113 | +0.00(+0.00%) |
Dec 15, 2017 | 42.64 | 42.75 | 42.42 | 42.56 | 263,392 | -0.17(-0.40%) |
Dec 14, 2017 | 42.70 | 43.19 | 42.60 | 42.73 | 200,893 | -0.13(-0.30%) |
Dec 13, 2017 | 42.08 | 43.54 | 41.73 | 42.86 | 212,370 | +0.62(+1.47%) |
Dec 12, 2017 | 41.92 | 42.40 | 41.92 | 42.24 | 110,032 | +0.26(+0.62%) |
Dec 11, 2017 | 41.84 | 42.44 | 41.84 | 41.98 | 73,497 | -0.03(-0.07%) |
Dec 08, 2017 | 41.86 | 42.40 | 41.86 | 42.01 | 101,401 | +0.01(+0.02%) |
Dec 07, 2017 | 41.75 | 42.05 | 41.75 | 42.00 | 85,347 | +0.08(+0.19%) |
Dec 06, 2017 | 42.14 | 42.42 | 41.71 | 41.92 | 172,335 | -0.39(-0.92%) |
Dec 05, 2017 | 41.80 | 42.48 | 41.75 | 42.31 | 141,330 | +0.60(+1.44%) |
Dec 04, 2017 | 41.53 | 41.84 | 41.30 | 41.71 | 126,942 | +0.18(+0.43%) |
Dec 01, 2017 | 40.17 | 41.70 | 40.10 | 41.53 | 248,949 | +1.24(+3.08%) |
Nov 30, 2017 | 40.00 | 40.55 | 39.92 | 40.29 | 208,453 | +0.22(+0.55%) |
Nov 29, 2017 | 39.14 | 40.21 | 38.79 | 40.07 | 325,732 | +0.66(+1.67%) |
Nov 28, 2017 | 39.20 | 39.52 | 39.20 | 39.41 | 107,339 | +0.19(+0.48%) |
Nov 27, 2017 | 39.15 | 39.31 | 39.07 | 39.22 | 122,307 | +0.00(+0.00%) |
Nov 24, 2017 | 39.31 | 39.58 | 38.98 | 39.22 | 43,374 | -0.28(-0.71%) |
Nov 23, 2017 | 39.25 | 39.73 | 39.15 | 39.50 | 32,619 | +0.01(+0.03%) |
Nov 22, 2017 | 39.00 | 39.61 | 38.92 | 39.49 | 197,703 | +0.40(+1.02%) |
Nov 21, 2017 | 39.01 | 39.45 | 39.01 | 39.09 | 142,252 | -0.11(-0.28%) |
Nov 20, 2017 | 38.53 | 39.33 | 38.53 | 39.20 | 363,277 | +0.63(+1.63%) |
Nov 17, 2017 | 38.51 | 38.79 | 38.42 | 38.57 | 192,934 | -0.01(-0.03%) |
Nov 16, 2017 | 38.60 | 39.48 | 38.50 | 38.58 | 220,542 | -0.12(-0.31%) |
Nov 15, 2017 | 39.91 | 41.10 | 38.27 | 38.70 | 834,715 | -2.65(-6.41%) |
Nov 14, 2017 | 42.36 | 42.44 | 41.10 | 41.35 | 104,903 | -0.96(-2.27%) |
Nov 13, 2017 | 42.17 | 42.45 | 41.89 | 42.31 | 57,504 | +0.08(+0.19%) |
Nov 10, 2017 | 41.15 | 42.41 | 41.01 | 42.23 | 111,202 | +1.01(+2.45%) |
Nov 09, 2017 | 40.85 | 41.48 | 40.66 | 41.22 | 65,728 | +0.26(+0.63%) |
Nov 08, 2017 | 40.27 | 41.09 | 40.26 | 40.96 | 105,119 | +0.36(+0.89%) |
Nov 07, 2017 | 40.61 | 40.67 | 40.15 | 40.60 | 99,398 | +0.10(+0.25%) |
Nov 06, 2017 | 40.41 | 40.75 | 40.22 | 40.50 | 73,888 | -0.01(-0.02%) |
Nov 03, 2017 | 40.16 | 40.54 | 40.16 | 40.51 | 68,374 | +0.28(+0.70%) |
Nov 02, 2017 | 39.99 | 40.35 | 39.64 | 40.23 | 164,964 | +0.24(+0.60%) |
Nov 01, 2017 | 39.91 | 40.30 | 39.67 | 39.99 | 60,750 | +0.18(+0.45%) |
Oct 31, 2017 | 39.56 | 40.04 | 39.50 | 39.81 | 79,933 | +0.19(+0.48%) |
Oct 30, 2017 | 39.57 | 39.99 | 39.50 | 39.62 | 105,820 | -0.06(-0.15%) |
Oct 27, 2017 | 39.40 | 39.84 | 39.00 | 39.68 | 65,969 | +0.30(+0.76%) |
Oct 26, 2017 | 39.50 | 39.52 | 39.00 | 39.38 | 113,350 | -0.19(-0.48%) |
Oct 25, 2017 | 39.59 | 39.65 | 39.35 | 39.57 | 74,902 | -0.05(-0.13%) |
Oct 24, 2017 | 39.72 | 39.95 | 39.26 | 39.62 | 78,175 | -0.06(-0.15%) |
Oct 23, 2017 | 40.06 | 40.65 | 39.53 | 39.68 | 93,222 | -0.31(-0.78%) |
Oct 20, 2017 | 40.07 | 40.13 | 39.80 | 39.99 | 99,136 | -0.16(-0.40%) |
Oct 19, 2017 | 40.17 | 40.47 | 39.79 | 40.15 | 55,857 | -0.03(-0.07%) |
Oct 18, 2017 | 40.10 | 40.38 | 39.97 | 40.18 | 50,612 | +0.02(+0.05%) |
Oct 17, 2017 | 39.90 | 40.21 | 39.84 | 40.16 | 46,213 | +0.36(+0.90%) |
Oct 16, 2017 | 40.80 | 40.80 | 39.65 | 39.80 | 114,129 | -0.97(-2.38%) |
Oct 13, 2017 | 40.15 | 41.24 | 40.04 | 40.77 | 133,381 | +0.68(+1.70%) |
Oct 12, 2017 | 39.77 | 40.34 | 39.77 | 40.09 | 153,387 | +0.22(+0.55%) |
Oct 11, 2017 | 40.36 | 40.38 | 39.30 | 39.87 | 112,415 | -0.44(-1.09%) |
Oct 10, 2017 | 38.55 | 40.39 | 38.55 | 40.31 | 202,434 | +1.75(+4.54%) |
Oct 06, 2017 | 38.43 | 38.59 | 37.96 | 38.56 | 105,980 | +0.23(+0.60%) |
Oct 05, 2017 | 38.30 | 38.67 | 38.15 | 38.33 | 90,528 | +0.12(+0.31%) |
Oct 04, 2017 | 38.07 | 38.37 | 38.06 | 38.21 | 105,121 | +0.12(+0.32%) |
Oct 03, 2017 | 38.31 | 38.61 | 38.03 | 38.09 | 75,102 | -0.17(-0.44%) |