Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.71 | 41.71 | 41.71 | 0 | -1.00(-2.33%) | |
Dec 28, 2017 | 42.69 | 43.00 | 42.33 | 42.70 | 20,495 | +0.01(+0.03%) |
Dec 27, 2017 | 42.47 | 43.58 | 42.24 | 42.69 | 40,267 | +0.43(+1.02%) |
Dec 26, 2017 | 42.82 | 43.40 | 42.25 | 42.26 | 33,381 | -0.64(-1.50%) |
Dec 22, 2017 | 43.50 | 44.13 | 42.37 | 42.90 | 28,593 | -0.97(-2.22%) |
Dec 21, 2017 | 43.78 | 44.41 | 43.29 | 43.88 | 29,046 | +0.17(+0.39%) |
Dec 20, 2017 | 44.90 | 45.70 | 43.60 | 43.70 | 36,459 | -1.03(-2.31%) |
Dec 19, 2017 | 46.45 | 46.45 | 43.46 | 44.74 | 25,204 | -1.83(-3.92%) |
Dec 18, 2017 | 46.13 | 46.57 | 45.82 | 46.56 | 45,656 | +0.70(+1.53%) |
Dec 15, 2017 | 44.99 | 46.20 | 43.61 | 45.86 | 96,810 | +0.77(+1.72%) |
Dec 14, 2017 | 44.72 | 45.25 | 43.70 | 45.09 | 55,383 | +0.09(+0.21%) |
Dec 13, 2017 | 44.76 | 45.68 | 44.76 | 44.99 | 34,892 | +0.21(+0.48%) |
Dec 12, 2017 | 44.50 | 45.17 | 44.03 | 44.78 | 39,468 | +0.38(+0.86%) |
Dec 11, 2017 | 44.38 | 45.04 | 43.82 | 44.40 | 71,171 | -0.13(-0.29%) |
Dec 08, 2017 | 44.76 | 44.84 | 43.89 | 44.53 | 44,634 | +0.06(+0.13%) |
Dec 07, 2017 | 44.41 | 44.57 | 43.68 | 44.47 | 69,718 | +0.06(+0.13%) |
Dec 06, 2017 | 44.13 | 44.53 | 43.84 | 44.41 | 36,490 | +0.29(+0.65%) |
Dec 05, 2017 | 44.41 | 45.22 | 43.38 | 44.13 | 76,133 | -0.27(-0.61%) |
Dec 04, 2017 | 45.78 | 45.78 | 44.25 | 44.40 | 49,286 | -0.40(-0.89%) |
Dec 01, 2017 | 44.03 | 44.81 | 43.58 | 44.80 | 55,793 | +0.59(+1.34%) |
Nov 30, 2017 | 45.34 | 45.34 | 43.81 | 44.21 | 42,867 | -0.89(-1.97%) |
Nov 29, 2017 | 43.88 | 45.19 | 43.55 | 45.10 | 41,507 | +1.23(+2.80%) |
Nov 28, 2017 | 42.92 | 43.87 | 42.75 | 43.87 | 30,244 | +1.02(+2.38%) |
Nov 27, 2017 | 42.71 | 43.16 | 42.45 | 42.85 | 28,471 | +0.29(+0.67%) |
Nov 24, 2017 | 43.23 | 43.60 | 42.29 | 42.57 | 34,785 | -0.42(-0.98%) |
Nov 22, 2017 | 43.38 | 43.98 | 42.29 | 42.99 | 47,682 | -0.61(-1.40%) |
Nov 21, 2017 | 42.96 | 43.75 | 42.22 | 43.60 | 35,734 | +0.85(+1.99%) |
Nov 20, 2017 | 42.18 | 42.99 | 42.16 | 42.75 | 25,604 | +0.62(+1.46%) |
Nov 17, 2017 | 41.69 | 42.37 | 41.69 | 42.13 | 33,871 | +0.16(+0.39%) |
Nov 16, 2017 | 42.29 | 42.32 | 41.81 | 41.97 | 29,251 | +0.16(+0.39%) |
Nov 15, 2017 | 41.86 | 42.44 | 41.59 | 41.81 | 97,247 | -0.29(-0.69%) |
Nov 14, 2017 | 40.77 | 42.34 | 40.77 | 42.10 | 70,066 | +1.06(+2.58%) |
Nov 13, 2017 | 40.76 | 41.37 | 40.57 | 41.04 | 29,357 | +0.31(+0.75%) |
Nov 10, 2017 | 41.02 | 41.70 | 40.65 | 40.74 | 18,931 | -0.27(-0.66%) |
Nov 09, 2017 | 40.57 | 41.61 | 40.34 | 41.01 | 43,446 | +0.13(+0.32%) |
Nov 08, 2017 | 40.74 | 41.51 | 40.74 | 40.88 | 39,888 | -0.12(-0.29%) |
Nov 07, 2017 | 41.91 | 42.20 | 40.74 | 41.00 | 36,213 | -1.04(-2.47%) |
Nov 06, 2017 | 41.92 | 42.68 | 41.92 | 42.03 | 21,982 | +0.12(+0.29%) |
Nov 03, 2017 | 42.40 | 42.53 | 41.81 | 41.91 | 27,801 | -0.58(-1.37%) |
Nov 02, 2017 | 42.02 | 42.68 | 41.95 | 42.49 | 22,903 | +0.47(+1.11%) |
Nov 01, 2017 | 42.14 | 42.14 | 41.59 | 42.03 | 31,779 | +0.16(+0.39%) |
Oct 31, 2017 | 41.81 | 42.22 | 41.60 | 41.86 | 39,418 | +0.19(+0.45%) |
Oct 30, 2017 | 42.19 | 42.34 | 41.40 | 41.68 | 42,444 | -0.73(-1.71%) |
Oct 27, 2017 | 42.29 | 42.59 | 41.65 | 42.40 | 24,116 | +0.40(+0.94%) |
Oct 26, 2017 | 41.87 | 42.52 | 41.18 | 42.01 | 16,864 | +0.07(+0.17%) |
Oct 25, 2017 | 42.01 | 42.04 | 41.57 | 41.94 | 21,540 | -0.08(-0.20%) |
Oct 24, 2017 | 42.71 | 42.71 | 41.77 | 42.02 | 35,014 | -0.44(-1.04%) |
Oct 23, 2017 | 42.09 | 42.70 | 42.07 | 42.46 | 20,250 | +0.03(+0.08%) |
Oct 20, 2017 | 42.77 | 43.09 | 42.09 | 42.43 | 30,238 | +0.08(+0.18%) |
Oct 19, 2017 | 42.29 | 42.67 | 41.74 | 42.35 | 18,674 | -0.03(-0.08%) |
Oct 18, 2017 | 42.10 | 43.00 | 41.95 | 42.38 | 38,758 | +0.29(+0.68%) |
Oct 17, 2017 | 42.70 | 43.02 | 41.97 | 42.10 | 24,676 | -0.77(-1.80%) |
Oct 16, 2017 | 43.10 | 43.10 | 42.50 | 42.87 | 21,327 | -0.05(-0.11%) |
Oct 13, 2017 | 43.16 | 43.34 | 42.40 | 42.92 | 22,632 | +0.03(+0.06%) |
Oct 12, 2017 | 42.27 | 43.25 | 42.27 | 42.89 | 49,182 | -0.16(-0.36%) |
Oct 11, 2017 | 42.61 | 43.36 | 42.55 | 43.05 | 46,178 | +0.44(+1.04%) |
Oct 10, 2017 | 42.24 | 42.81 | 42.08 | 42.60 | 59,514 | +0.69(+1.64%) |
Oct 09, 2017 | 42.01 | 42.38 | 41.71 | 41.92 | 39,134 | +0.05(+0.12%) |
Oct 06, 2017 | 41.59 | 41.98 | 41.25 | 41.86 | 50,920 | +0.01(+0.02%) |
Oct 05, 2017 | 41.85 | 42.47 | 41.09 | 41.86 | 41,348 | +0.23(+0.55%) |
Oct 04, 2017 | 42.01 | 42.01 | 41.32 | 41.63 | 15,197 | -0.39(-0.93%) |
Oct 03, 2017 | 42.07 | 42.29 | 41.70 | 42.02 | 40,438 | -0.01(-0.03%) |