Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.84 | 41.84 | 41.84 | 0 | -0.58(-1.36%) | |
Dec 28, 2017 | 42.24 | 42.64 | 42.14 | 42.42 | 28,600 | +0.19(+0.46%) |
Dec 27, 2017 | 42.08 | 42.76 | 42.08 | 42.22 | 78,998 | +0.06(+0.14%) |
Dec 26, 2017 | 42.32 | 42.44 | 42.06 | 42.17 | 50,251 | -0.22(-0.52%) |
Dec 22, 2017 | 42.70 | 42.70 | 42.18 | 42.39 | 36,091 | -0.27(-0.63%) |
Dec 21, 2017 | 42.40 | 43.05 | 42.17 | 42.66 | 35,402 | +0.31(+0.74%) |
Dec 20, 2017 | 42.48 | 42.80 | 42.28 | 42.34 | 42,595 | +0.02(+0.04%) |
Dec 19, 2017 | 42.77 | 43.05 | 42.24 | 42.33 | 50,680 | -0.36(-0.85%) |
Dec 18, 2017 | 42.88 | 43.83 | 42.48 | 42.69 | 68,084 | +0.13(+0.30%) |
Dec 15, 2017 | 41.71 | 42.92 | 40.83 | 42.56 | 191,951 | +0.84(+2.01%) |
Dec 14, 2017 | 42.54 | 42.72 | 41.51 | 41.73 | 29,635 | -0.66(-1.56%) |
Dec 13, 2017 | 42.51 | 43.11 | 42.14 | 42.39 | 52,007 | -0.04(-0.10%) |
Dec 12, 2017 | 42.39 | 42.83 | 41.83 | 42.43 | 28,900 | +0.14(+0.34%) |
Dec 11, 2017 | 42.89 | 43.04 | 42.20 | 42.28 | 31,160 | -0.63(-1.48%) |
Dec 08, 2017 | 43.14 | 44.17 | 42.83 | 42.92 | 71,604 | -0.01(-0.02%) |
Dec 07, 2017 | 42.97 | 43.59 | 42.73 | 42.93 | 25,943 | -0.10(-0.24%) |
Dec 06, 2017 | 42.94 | 43.78 | 42.80 | 43.03 | 55,314 | -0.08(-0.20%) |
Dec 05, 2017 | 44.39 | 44.39 | 43.11 | 43.11 | 39,125 | -1.13(-2.56%) |
Dec 04, 2017 | 44.20 | 44.71 | 43.70 | 44.25 | 89,982 | +0.55(+1.26%) |
Dec 01, 2017 | 43.52 | 43.94 | 42.33 | 43.70 | 56,062 | +0.16(+0.37%) |
Nov 30, 2017 | 45.06 | 45.06 | 43.29 | 43.54 | 101,919 | -1.26(-2.81%) |
Nov 29, 2017 | 43.64 | 45.09 | 43.21 | 44.80 | 87,604 | +1.37(+3.16%) |
Nov 28, 2017 | 42.50 | 43.51 | 42.30 | 43.43 | 91,323 | +0.99(+2.33%) |
Nov 27, 2017 | 42.23 | 42.90 | 42.23 | 42.44 | 31,734 | +0.10(+0.24%) |
Nov 24, 2017 | 42.68 | 42.68 | 42.20 | 42.33 | 24,048 | -0.19(-0.44%) |
Nov 22, 2017 | 42.92 | 42.95 | 42.44 | 42.52 | 47,597 | -0.33(-0.77%) |
Nov 21, 2017 | 42.72 | 43.08 | 42.60 | 42.85 | 59,951 | +0.30(+0.70%) |
Nov 20, 2017 | 42.20 | 42.59 | 41.62 | 42.55 | 42,600 | +0.35(+0.82%) |
Nov 17, 2017 | 41.69 | 42.39 | 41.69 | 42.21 | 42,032 | +0.27(+0.65%) |
Nov 16, 2017 | 42.16 | 42.57 | 41.81 | 41.94 | 67,858 | -0.01(-0.02%) |
Nov 15, 2017 | 41.41 | 42.30 | 41.41 | 41.95 | 56,634 | +0.18(+0.43%) |
Nov 14, 2017 | 40.90 | 41.91 | 40.83 | 41.77 | 62,750 | +0.58(+1.42%) |
Nov 13, 2017 | 40.41 | 41.31 | 40.35 | 41.18 | 42,114 | +0.53(+1.31%) |
Nov 10, 2017 | 40.51 | 42.01 | 40.10 | 40.65 | 37,785 | +0.13(+0.31%) |
Nov 09, 2017 | 40.27 | 41.51 | 40.15 | 40.52 | 117,971 | +0.02(+0.04%) |
Nov 08, 2017 | 41.37 | 41.37 | 39.91 | 40.51 | 181,828 | -1.09(-2.62%) |
Nov 07, 2017 | 42.88 | 43.05 | 41.56 | 41.60 | 32,766 | -1.29(-3.02%) |
Nov 06, 2017 | 43.03 | 43.10 | 42.75 | 42.89 | 22,897 | -0.14(-0.33%) |
Nov 03, 2017 | 43.47 | 43.47 | 42.83 | 43.04 | 35,299 | -0.36(-0.82%) |
Nov 02, 2017 | 42.75 | 43.53 | 42.44 | 43.39 | 41,707 | +0.63(+1.48%) |
Nov 01, 2017 | 43.44 | 43.53 | 42.51 | 42.76 | 29,150 | -0.49(-1.13%) |
Oct 31, 2017 | 43.28 | 43.68 | 43.10 | 43.25 | 53,578 | -0.03(-0.08%) |
Oct 30, 2017 | 44.27 | 44.27 | 43.11 | 43.28 | 82,915 | -1.24(-2.78%) |
Oct 27, 2017 | 44.04 | 44.69 | 43.91 | 44.52 | 55,535 | +0.49(+1.11%) |
Oct 26, 2017 | 43.91 | 44.28 | 43.72 | 44.03 | 34,334 | +0.27(+0.62%) |
Oct 25, 2017 | 44.09 | 44.11 | 43.42 | 43.76 | 80,795 | -0.30(-0.69%) |
Oct 24, 2017 | 44.26 | 44.49 | 43.83 | 44.07 | 117,749 | +0.10(+0.23%) |
Oct 23, 2017 | 44.30 | 44.40 | 43.80 | 43.97 | 71,616 | -0.03(-0.08%) |
Oct 20, 2017 | 44.66 | 44.66 | 43.66 | 44.00 | 123,028 | +0.03(+0.06%) |
Oct 19, 2017 | 43.74 | 44.12 | 42.17 | 43.97 | 49,306 | +0.00(+0.00%) |
Oct 18, 2017 | 43.93 | 44.17 | 43.59 | 43.97 | 30,635 | +0.36(+0.83%) |
Oct 17, 2017 | 44.23 | 44.23 | 43.48 | 43.61 | 41,312 | -0.39(-0.88%) |
Oct 16, 2017 | 43.92 | 44.53 | 43.80 | 44.00 | 38,613 | +0.05(+0.12%) |
Oct 13, 2017 | 44.33 | 44.64 | 43.88 | 43.95 | 94,555 | -0.45(-1.01%) |
Oct 12, 2017 | 44.44 | 44.48 | 44.13 | 44.40 | 98,773 | +0.06(+0.13%) |
Oct 11, 2017 | 43.91 | 44.34 | 43.74 | 44.34 | 86,307 | +0.44(+1.00%) |
Oct 10, 2017 | 43.35 | 43.91 | 43.35 | 43.90 | 69,898 | +0.81(+1.88%) |
Oct 09, 2017 | 43.10 | 43.59 | 42.79 | 43.09 | 38,040 | -0.01(-0.02%) |
Oct 06, 2017 | 43.33 | 43.59 | 42.91 | 43.10 | 101,390 | -0.10(-0.23%) |
Oct 05, 2017 | 43.04 | 43.62 | 43.04 | 43.20 | 60,927 | +0.41(+0.97%) |
Oct 04, 2017 | 43.48 | 43.66 | 42.74 | 42.79 | 36,425 | -0.71(-1.63%) |
Oct 03, 2017 | 43.54 | 43.71 | 43.07 | 43.49 | 52,090 | +0.01(+0.02%) |