Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.76 | 42.76 | 42.76 | 0 | +0.32(+0.75%) | |
Dec 28, 2017 | 42.48 | 42.52 | 42.37 | 42.44 | 7,355 | +0.25(+0.60%) |
Dec 27, 2017 | 42.29 | 42.29 | 42.19 | 42.19 | 8,812 | +0.04(+0.08%) |
Dec 26, 2017 | 41.97 | 42.33 | 41.97 | 42.15 | 7,061 | -0.07(-0.17%) |
Dec 22, 2017 | 42.08 | 42.25 | 42.02 | 42.22 | 11,654 | -0.23(-0.54%) |
Dec 21, 2017 | 42.39 | 42.59 | 42.35 | 42.45 | 46,455 | +0.01(+0.02%) |
Dec 20, 2017 | 42.49 | 42.49 | 42.36 | 42.44 | 10,627 | -0.11(-0.26%) |
Dec 19, 2017 | 42.46 | 42.66 | 42.30 | 42.55 | 163,708 | +0.64(+1.54%) |
Dec 18, 2017 | 41.93 | 42.10 | 41.86 | 41.91 | 38,254 | +0.26(+0.62%) |
Dec 15, 2017 | 41.76 | 41.82 | 41.60 | 41.65 | 14,933 | -0.43(-1.03%) |
Dec 14, 2017 | 42.51 | 42.51 | 41.88 | 42.08 | 7,038 | +0.00(+0.01%) |
Dec 13, 2017 | 42.20 | 42.20 | 41.98 | 42.08 | 11,584 | -0.23(-0.56%) |
Dec 12, 2017 | 42.38 | 42.43 | 42.31 | 42.31 | 7,985 | +0.06(+0.14%) |
Dec 11, 2017 | 42.35 | 42.35 | 42.20 | 42.25 | 19,600 | -0.17(-0.40%) |
Dec 08, 2017 | 42.36 | 42.42 | 42.33 | 42.42 | 7,819 | +1.21(+2.94%) |
Dec 07, 2017 | 40.74 | 41.33 | 40.74 | 41.21 | 8,069 | +0.95(+2.35%) |
Dec 06, 2017 | 40.36 | 40.36 | 40.25 | 40.27 | 12,367 | -0.49(-1.21%) |
Dec 05, 2017 | 40.93 | 41.04 | 40.67 | 40.76 | 22,334 | -0.48(-1.16%) |
Dec 04, 2017 | 41.28 | 40.91 | 41.24 | 12,908 | +0.33(+0.81%) | |
Dec 01, 2017 | 40.74 | 41.08 | 40.53 | 40.91 | 18,893 | +0.06(+0.16%) |
Nov 30, 2017 | 40.80 | 41.02 | 40.80 | 40.84 | 25,342 | +0.28(+0.69%) |
Nov 29, 2017 | 40.94 | 40.94 | 40.46 | 40.56 | 19,560 | -0.34(-0.84%) |
Nov 28, 2017 | 40.66 | 41.03 | 40.66 | 40.91 | 20,338 | -0.07(-0.17%) |
Nov 27, 2017 | 40.98 | 41.21 | 40.86 | 40.98 | 272,912 | -0.28(-0.67%) |
Nov 24, 2017 | 41.07 | 41.32 | 41.03 | 41.26 | 378,529 | +1.15(+2.87%) |
Nov 22, 2017 | 40.21 | 40.21 | 39.93 | 40.10 | 9,931 | +0.39(+0.98%) |
Nov 21, 2017 | 39.85 | 39.85 | 39.66 | 39.72 | 8,028 | +0.38(+0.95%) |
Nov 20, 2017 | 39.27 | 39.35 | 39.21 | 39.34 | 15,042 | -0.35(-0.89%) |
Nov 17, 2017 | 39.76 | 39.81 | 39.69 | 39.70 | 8,538 | -1.30(-3.16%) |
Nov 16, 2017 | 40.78 | 41.07 | 40.78 | 40.99 | 10,392 | -0.29(-0.70%) |
Nov 15, 2017 | 41.07 | 41.36 | 41.07 | 41.28 | 7,127 | -0.67(-1.60%) |
Nov 14, 2017 | 41.85 | 42.03 | 41.84 | 41.95 | 7,401 | +0.20(+0.48%) |
Nov 13, 2017 | 41.70 | 41.75 | 41.66 | 41.75 | 7,553 | +0.08(+0.19%) |
Nov 10, 2017 | 41.79 | 41.79 | 41.67 | 41.67 | 6,374 | +0.33(+0.80%) |
Nov 09, 2017 | 41.28 | 41.36 | 41.03 | 41.34 | 8,702 | -0.25(-0.60%) |
Nov 08, 2017 | 41.26 | 41.60 | 41.26 | 41.59 | 8,423 | -0.02(-0.05%) |
Nov 07, 2017 | 41.28 | 41.92 | 41.27 | 41.61 | 10,514 | +0.50(+1.22%) |
Nov 06, 2017 | 40.99 | 41.11 | 40.99 | 41.11 | 11,113 | -0.15(-0.35%) |
Nov 03, 2017 | 41.31 | 41.32 | 41.16 | 41.26 | 24,671 | -0.67(-1.61%) |
Nov 02, 2017 | 41.40 | 41.93 | 41.40 | 41.93 | 9,874 | +0.15(+0.36%) |
Nov 01, 2017 | 41.82 | 42.01 | 41.69 | 41.78 | 7,495 | +0.34(+0.81%) |
Oct 31, 2017 | 41.61 | 41.63 | 41.45 | 41.45 | 26,064 | -0.30(-0.71%) |
Oct 30, 2017 | 41.65 | 41.80 | 41.63 | 41.74 | 8,097 | -0.09(-0.22%) |
Oct 27, 2017 | 41.60 | 41.83 | 41.60 | 41.83 | 7,503 | -0.22(-0.52%) |
Oct 26, 2017 | 42.21 | 42.27 | 42.05 | 42.05 | 13,936 | -0.32(-0.76%) |
Oct 25, 2017 | 42.49 | 42.50 | 42.11 | 42.37 | 7,204 | -0.23(-0.54%) |
Oct 24, 2017 | 42.56 | 42.73 | 42.56 | 42.60 | 19,455 | +0.32(+0.76%) |
Oct 23, 2017 | 42.19 | 42.33 | 42.10 | 42.28 | 9,408 | -0.26(-0.61%) |
Oct 20, 2017 | 42.65 | 42.65 | 42.54 | 42.54 | 7,921 | -0.02(-0.04%) |
Oct 19, 2017 | 42.39 | 42.55 | 42.39 | 42.55 | 11,625 | +0.03(+0.08%) |
Oct 18, 2017 | 42.31 | 42.52 | 42.31 | 42.52 | 9,554 | +0.66(+1.58%) |
Oct 17, 2017 | 41.86 | 41.93 | 41.81 | 41.86 | 13,990 | -0.05(-0.13%) |
Oct 16, 2017 | 41.92 | 41.96 | 41.88 | 41.91 | 4,568 | -0.38(-0.89%) |
Oct 13, 2017 | 42.37 | 42.51 | 42.28 | 42.29 | 7,062 | -0.39(-0.91%) |
Oct 12, 2017 | 42.61 | 42.73 | 42.55 | 42.68 | 10,037 | +0.15(+0.35%) |
Oct 11, 2017 | 42.17 | 42.53 | 42.17 | 42.53 | 423,973 | -0.06(-0.14%) |
Oct 10, 2017 | 42.48 | 42.73 | 42.38 | 42.59 | 297,959 | +0.99(+2.38%) |
Oct 09, 2017 | 41.76 | 41.76 | 41.60 | 41.60 | 630,045 | -0.38(-0.91%) |
Oct 06, 2017 | 41.89 | 42.19 | 41.89 | 41.98 | 632,112 | +0.05(+0.13%) |
Oct 05, 2017 | 41.87 | 42.17 | 41.86 | 41.92 | 210,160 | -0.21(-0.49%) |
Oct 04, 2017 | 42.23 | 42.23 | 42.06 | 42.13 | 25,155 | -0.37(-0.87%) |
Oct 03, 2017 | 42.41 | 42.50 | 42.36 | 42.50 | 9,720 | +0.22(+0.52%) |