Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.73 | 41.73 | 41.73 | 0 | +0.25(+0.61%) | |
Dec 28, 2017 | 42.84 | 42.84 | 41.34 | 41.48 | 702,124 | -1.41(-3.30%) |
Dec 27, 2017 | 42.67 | 43.29 | 42.23 | 42.89 | 429,197 | +0.30(+0.71%) |
Dec 26, 2017 | 43.38 | 43.92 | 42.33 | 42.59 | 534,286 | -0.92(-2.11%) |
Dec 22, 2017 | 44.31 | 44.66 | 43.30 | 43.50 | 522,107 | -0.81(-1.82%) |
Dec 21, 2017 | 45.42 | 45.79 | 44.11 | 44.31 | 444,395 | -1.08(-2.38%) |
Dec 20, 2017 | 45.13 | 45.48 | 44.54 | 45.39 | 385,328 | +0.28(+0.63%) |
Dec 19, 2017 | 44.81 | 45.17 | 44.44 | 45.11 | 434,420 | +0.39(+0.88%) |
Dec 18, 2017 | 44.22 | 45.39 | 44.22 | 44.71 | 533,163 | +0.51(+1.15%) |
Dec 15, 2017 | 44.93 | 45.60 | 44.09 | 44.20 | 1,104,729 | -0.71(-1.58%) |
Dec 14, 2017 | 43.99 | 44.94 | 43.86 | 44.91 | 765,705 | +1.08(+2.45%) |
Dec 13, 2017 | 43.40 | 44.33 | 43.22 | 43.84 | 597,281 | +0.46(+1.06%) |
Dec 12, 2017 | 43.40 | 44.24 | 42.67 | 43.38 | 604,493 | +0.04(+0.10%) |
Dec 11, 2017 | 43.30 | 44.28 | 42.20 | 43.34 | 989,397 | +0.15(+0.35%) |
Dec 08, 2017 | 48.66 | 48.66 | 42.95 | 43.19 | 1,958,614 | -5.10(-10.56%) |
Dec 07, 2017 | 46.89 | 48.70 | 45.74 | 48.29 | 1,271,876 | +1.61(+3.45%) |
Dec 06, 2017 | 46.75 | 44.79 | 46.68 | 701,150 | +1.49(+3.31%) | |
Dec 05, 2017 | 45.46 | 45.91 | 44.72 | 45.18 | 471,231 | -0.27(-0.60%) |
Dec 04, 2017 | 45.81 | 45.93 | 44.65 | 45.46 | 730,706 | -0.25(-0.54%) |
Dec 01, 2017 | 46.74 | 46.74 | 43.25 | 45.71 | 1,539,295 | -1.03(-2.20%) |
Nov 30, 2017 | 46.17 | 47.48 | 45.83 | 46.73 | 892,455 | +0.78(+1.69%) |
Nov 29, 2017 | 45.40 | 46.14 | 44.85 | 45.96 | 943,922 | +0.82(+1.82%) |
Nov 28, 2017 | 45.07 | 45.83 | 44.80 | 45.14 | 705,428 | +0.53(+1.19%) |
Nov 27, 2017 | 45.27 | 45.56 | 43.82 | 44.60 | 798,534 | -0.80(-1.76%) |
Nov 24, 2017 | 45.29 | 45.79 | 44.87 | 45.41 | 457,761 | +0.12(+0.26%) |
Nov 22, 2017 | 47.29 | 47.80 | 45.20 | 45.29 | 816,354 | -2.03(-4.29%) |
Nov 21, 2017 | 47.26 | 47.38 | 46.64 | 47.32 | 1,006,577 | +0.33(+0.71%) |
Nov 20, 2017 | 47.00 | 48.60 | 46.51 | 46.99 | 1,924,953 | +3.20(+7.32%) |
Nov 17, 2017 | 43.62 | 44.81 | 43.57 | 43.78 | 804,691 | +0.14(+0.31%) |
Nov 16, 2017 | 43.04 | 44.02 | 42.94 | 43.65 | 807,208 | +0.83(+1.93%) |
Nov 15, 2017 | 42.29 | 42.97 | 41.71 | 42.82 | 942,805 | +0.53(+1.26%) |
Nov 14, 2017 | 41.19 | 42.40 | 40.88 | 42.29 | 948,739 | +1.02(+2.48%) |
Nov 13, 2017 | 41.35 | 41.76 | 41.05 | 41.26 | 690,702 | -0.03(-0.06%) |
Nov 10, 2017 | 41.42 | 42.18 | 40.90 | 41.29 | 570,763 | -0.20(-0.49%) |
Nov 09, 2017 | 41.96 | 42.94 | 41.18 | 41.49 | 628,697 | -0.60(-1.43%) |
Nov 08, 2017 | 41.66 | 42.37 | 41.34 | 42.10 | 627,469 | +0.43(+1.04%) |
Nov 07, 2017 | 40.56 | 42.38 | 40.47 | 41.66 | 727,951 | +0.91(+2.23%) |
Nov 06, 2017 | 39.83 | 41.17 | 39.83 | 40.75 | 743,282 | +0.54(+1.33%) |
Nov 03, 2017 | 40.37 | 40.94 | 39.97 | 40.22 | 745,788 | +0.01(+0.03%) |
Nov 02, 2017 | 40.93 | 41.27 | 40.12 | 40.21 | 626,045 | -0.85(-2.08%) |
Nov 01, 2017 | 42.25 | 42.51 | 40.87 | 41.06 | 911,898 | -0.87(-2.07%) |
Oct 31, 2017 | 40.87 | 42.54 | 40.87 | 41.93 | 841,464 | +0.92(+2.23%) |
Oct 30, 2017 | 40.91 | 41.20 | 40.37 | 41.01 | 415,022 | +0.21(+0.51%) |
Oct 27, 2017 | 40.69 | 41.94 | 40.67 | 40.80 | 1,237,872 | +0.16(+0.38%) |
Oct 26, 2017 | 40.30 | 41.26 | 40.30 | 40.65 | 670,719 | +0.55(+1.37%) |
Oct 25, 2017 | 40.42 | 40.84 | 39.19 | 40.10 | 961,396 | -0.60(-1.46%) |
Oct 24, 2017 | 41.06 | 41.29 | 39.94 | 40.69 | 1,356,254 | -0.09(-0.23%) |
Oct 23, 2017 | 40.89 | 42.31 | 40.71 | 40.79 | 1,191,612 | -0.51(-1.24%) |
Oct 20, 2017 | 41.94 | 42.46 | 41.08 | 41.30 | 984,055 | -0.54(-1.29%) |
Oct 19, 2017 | 41.54 | 42.24 | 40.70 | 41.84 | 726,959 | -0.02(-0.04%) |
Oct 18, 2017 | 41.59 | 43.17 | 41.43 | 41.86 | 1,078,739 | +0.06(+0.15%) |
Oct 17, 2017 | 45.57 | 45.57 | 41.79 | 41.80 | 2,180,260 | -3.89(-8.52%) |
Oct 16, 2017 | 44.81 | 46.08 | 44.56 | 45.69 | 715,725 | +0.72(+1.60%) |
Oct 13, 2017 | 45.73 | 46.06 | 44.63 | 44.97 | 768,626 | -0.49(-1.07%) |
Oct 12, 2017 | 47.63 | 47.74 | 44.64 | 45.46 | 1,413,299 | -2.56(-5.33%) |
Oct 11, 2017 | 48.04 | 48.63 | 47.52 | 48.02 | 536,761 | -0.06(-0.12%) |
Oct 10, 2017 | 47.56 | 48.42 | 47.38 | 48.08 | 671,406 | +0.84(+1.77%) |
Oct 09, 2017 | 46.64 | 47.86 | 46.54 | 47.24 | 386,750 | +0.48(+1.03%) |
Oct 06, 2017 | 47.24 | 47.24 | 45.58 | 46.76 | 893,947 | -0.51(-1.07%) |
Oct 05, 2017 | 47.77 | 48.73 | 46.83 | 47.27 | 728,976 | -0.20(-0.42%) |
Oct 04, 2017 | 46.52 | 47.89 | 45.04 | 47.47 | 1,670,654 | +0.12(+0.25%) |
Oct 03, 2017 | 50.62 | 50.93 | 47.11 | 47.35 | 1,726,301 | -3.10(-6.15%) |