Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.57 | 42.57 | 42.57 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 42.64 | 42.78 | 42.23 | 42.61 | 610,124 | +0.21(+0.50%) |
Dec 27, 2017 | 42.46 | 42.50 | 42.13 | 42.40 | 451,984 | -0.01(-0.02%) |
Dec 26, 2017 | 41.87 | 42.52 | 41.87 | 42.41 | 684,808 | +0.34(+0.81%) |
Dec 22, 2017 | 42.50 | 42.83 | 41.99 | 42.07 | 1,505,585 | -1.03(-2.39%) |
Dec 21, 2017 | 43.18 | 43.81 | 43.05 | 43.10 | 1,029,416 | -0.27(-0.62%) |
Dec 20, 2017 | 44.16 | 44.27 | 43.22 | 43.37 | 1,753,276 | -0.69(-1.57%) |
Dec 19, 2017 | 43.61 | 44.19 | 43.44 | 44.06 | 1,205,181 | +0.50(+1.15%) |
Dec 18, 2017 | 42.74 | 43.63 | 42.63 | 43.56 | 1,493,747 | +0.93(+2.18%) |
Dec 15, 2017 | 42.85 | 43.07 | 42.60 | 42.63 | 2,810,017 | -0.18(-0.42%) |
Dec 14, 2017 | 42.86 | 43.29 | 42.75 | 42.81 | 1,308,043 | +0.12(+0.28%) |
Dec 13, 2017 | 42.90 | 43.33 | 42.50 | 42.69 | 1,805,940 | -0.23(-0.54%) |
Dec 12, 2017 | 43.54 | 43.75 | 42.86 | 42.92 | 1,651,162 | -0.67(-1.54%) |
Dec 11, 2017 | 43.31 | 43.71 | 43.12 | 43.59 | 1,487,334 | +0.24(+0.55%) |
Dec 08, 2017 | 43.75 | 44.12 | 43.21 | 43.35 | 1,989,121 | -0.24(-0.55%) |
Dec 07, 2017 | 42.80 | 43.62 | 42.70 | 43.59 | 1,539,235 | +0.86(+2.01%) |
Dec 06, 2017 | 43.12 | 43.45 | 42.70 | 42.73 | 1,484,949 | -0.62(-1.43%) |
Dec 05, 2017 | 43.49 | 43.87 | 43.09 | 43.35 | 2,108,946 | -0.31(-0.71%) |
Dec 04, 2017 | 44.93 | 45.06 | 43.57 | 43.66 | 2,898,079 | -1.04(-2.33%) |
Dec 01, 2017 | 45.47 | 46.02 | 44.36 | 44.70 | 1,892,012 | -0.68(-1.50%) |
Nov 30, 2017 | 46.10 | 46.22 | 45.08 | 45.38 | 8,693,199 | -0.31(-0.68%) |
Nov 29, 2017 | 46.43 | 46.99 | 45.47 | 45.69 | 2,814,605 | -0.72(-1.55%) |
Nov 28, 2017 | 45.64 | 46.45 | 45.64 | 46.41 | 2,660,288 | +1.02(+2.25%) |
Nov 27, 2017 | 45.35 | 45.59 | 45.09 | 45.39 | 2,513,087 | +0.13(+0.29%) |
Nov 24, 2017 | 44.44 | 45.33 | 44.27 | 45.26 | 938,329 | +0.84(+1.89%) |
Nov 22, 2017 | 43.85 | 44.51 | 43.55 | 44.42 | 1,737,499 | +0.53(+1.21%) |
Nov 21, 2017 | 43.94 | 44.13 | 43.30 | 43.89 | 3,038,124 | -0.08(-0.18%) |
Nov 20, 2017 | 43.93 | 44.50 | 43.59 | 43.97 | 2,483,711 | -1.37(-3.02%) |
Nov 17, 2017 | 45.40 | 45.84 | 45.14 | 45.34 | 2,243,939 | -0.02(-0.04%) |
Nov 16, 2017 | 45.62 | 45.81 | 44.93 | 45.36 | 2,006,790 | +0.04(+0.09%) |
Nov 15, 2017 | 45.78 | 45.86 | 44.85 | 45.32 | 2,233,167 | -0.84(-1.82%) |
Nov 14, 2017 | 45.20 | 46.33 | 45.06 | 46.16 | 2,901,127 | +1.23(+2.74%) |
Nov 13, 2017 | 44.42 | 45.05 | 44.17 | 44.93 | 1,172,390 | +0.16(+0.36%) |
Nov 10, 2017 | 44.69 | 45.29 | 44.68 | 44.77 | 1,221,959 | -0.08(-0.18%) |
Nov 09, 2017 | 45.02 | 45.35 | 44.41 | 44.85 | 1,340,203 | -0.60(-1.32%) |
Nov 08, 2017 | 45.41 | 45.72 | 45.16 | 45.45 | 2,770,009 | +0.00(+0.00%) |
Nov 07, 2017 | 44.66 | 45.70 | 44.66 | 45.45 | 2,673,949 | +0.97(+2.18%) |
Nov 06, 2017 | 43.62 | 44.51 | 43.22 | 44.48 | 2,700,968 | +0.66(+1.51%) |
Nov 03, 2017 | 41.29 | 44.01 | 41.29 | 43.82 | 4,373,990 | +2.90(+7.09%) |
Nov 02, 2017 | 43.64 | 43.64 | 40.77 | 40.92 | 3,164,696 | -1.55(-3.65%) |
Nov 01, 2017 | 43.80 | 44.01 | 42.30 | 42.47 | 1,588,519 | -1.31(-2.99%) |
Oct 31, 2017 | 43.18 | 43.88 | 43.18 | 43.78 | 1,462,578 | +0.67(+1.55%) |
Oct 30, 2017 | 43.02 | 43.22 | 42.70 | 43.11 | 982,106 | -0.08(-0.19%) |
Oct 27, 2017 | 42.61 | 43.24 | 42.02 | 43.19 | 1,287,546 | +0.93(+2.20%) |
Oct 26, 2017 | 42.20 | 42.68 | 41.91 | 42.26 | 1,290,468 | +0.01(+0.02%) |
Oct 25, 2017 | 43.00 | 43.03 | 42.12 | 42.25 | 1,221,355 | -0.72(-1.68%) |
Oct 24, 2017 | 43.00 | 43.16 | 42.93 | 42.97 | 803,396 | -0.17(-0.39%) |
Oct 23, 2017 | 43.17 | 43.34 | 42.90 | 43.14 | 1,462,535 | -0.06(-0.14%) |
Oct 20, 2017 | 43.29 | 43.50 | 42.97 | 43.20 | 1,054,640 | +0.10(+0.23%) |
Oct 19, 2017 | 42.41 | 43.15 | 42.39 | 43.10 | 2,380,685 | +0.50(+1.17%) |
Oct 18, 2017 | 41.77 | 42.88 | 41.68 | 42.60 | 2,728,061 | +1.19(+2.87%) |
Oct 17, 2017 | 41.90 | 41.90 | 41.29 | 41.41 | 1,606,147 | -0.37(-0.89%) |
Oct 16, 2017 | 41.97 | 42.01 | 41.77 | 41.78 | 1,119,952 | -0.19(-0.45%) |
Oct 13, 2017 | 42.09 | 43.20 | 41.60 | 41.97 | 1,230,813 | -0.22(-0.52%) |
Oct 12, 2017 | 42.57 | 42.66 | 42.16 | 42.19 | 1,098,363 | -0.60(-1.40%) |
Oct 11, 2017 | 42.87 | 42.90 | 42.51 | 42.79 | 1,208,786 | +0.01(+0.02%) |
Oct 10, 2017 | 42.90 | 43.00 | 42.43 | 42.78 | 786,309 | -0.07(-0.16%) |
Oct 09, 2017 | 42.85 | 42.97 | 42.67 | 42.85 | 1,073,826 | +0.03(+0.07%) |
Oct 06, 2017 | 42.88 | 43.19 | 42.76 | 42.82 | 1,261,172 | -0.06(-0.14%) |
Oct 05, 2017 | 43.09 | 43.17 | 42.37 | 42.88 | 1,841,368 | -0.17(-0.39%) |
Oct 04, 2017 | 42.79 | 43.20 | 42.67 | 43.05 | 1,211,361 | +0.39(+0.91%) |
Oct 03, 2017 | 43.05 | 43.05 | 41.91 | 42.66 | 3,581,393 | -0.15(-0.35%) |