Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.20 | 43.20 | 43.20 | 0 | -1.30(-2.92%) | |
Dec 28, 2017 | 44.41 | 44.68 | 44.12 | 44.50 | 330,486 | +0.16(+0.36%) |
Dec 27, 2017 | 44.65 | 44.99 | 44.27 | 44.34 | 312,282 | -0.41(-0.92%) |
Dec 26, 2017 | 44.61 | 44.98 | 44.31 | 44.75 | 660,734 | -0.04(-0.09%) |
Dec 22, 2017 | 44.45 | 45.45 | 43.80 | 44.79 | 637,392 | -1.41(-3.05%) |
Dec 21, 2017 | 46.00 | 46.48 | 45.63 | 46.20 | 294,668 | +0.08(+0.17%) |
Dec 20, 2017 | 46.08 | 46.31 | 45.63 | 46.12 | 314,106 | +0.09(+0.20%) |
Dec 19, 2017 | 45.84 | 46.69 | 45.69 | 46.03 | 443,480 | +0.51(+1.12%) |
Dec 18, 2017 | 45.81 | 46.23 | 45.50 | 45.52 | 989,104 | -0.09(-0.20%) |
Dec 15, 2017 | 45.02 | 45.74 | 45.02 | 45.61 | 1,854,780 | +0.71(+1.58%) |
Dec 14, 2017 | 45.78 | 45.82 | 44.90 | 44.90 | 924,925 | -0.81(-1.77%) |
Dec 13, 2017 | 45.74 | 46.42 | 45.56 | 45.71 | 643,359 | -0.03(-0.07%) |
Dec 12, 2017 | 46.55 | 46.60 | 45.70 | 45.74 | 815,270 | -0.76(-1.63%) |
Dec 11, 2017 | 46.32 | 46.90 | 46.27 | 46.50 | 691,754 | +0.20(+0.43%) |
Dec 08, 2017 | 45.36 | 46.56 | 45.00 | 46.30 | 975,945 | +0.00(+0.00%) |
Dec 07, 2017 | 43.55 | 45.76 | 43.20 | 1,665,916 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.00 | 43.04 | 41.58 | 41.78 | 657,587 | -0.53(-1.25%) |
Dec 05, 2017 | 41.50 | 42.40 | 40.86 | 42.31 | 470,842 | +0.94(+2.27%) |
Dec 04, 2017 | 40.70 | 42.46 | 40.61 | 41.37 | 902,821 | +0.58(+1.42%) |
Dec 01, 2017 | 41.00 | 41.10 | 40.18 | 40.79 | 658,461 | -0.31(-0.75%) |
Nov 30, 2017 | 39.99 | 41.24 | 39.77 | 41.10 | 1,347,489 | +0.68(+1.68%) |
Nov 29, 2017 | 39.16 | 40.66 | 38.91 | 40.42 | 1,583,340 | +1.34(+3.43%) |
Nov 28, 2017 | 37.72 | 39.15 | 37.48 | 39.08 | 715,735 | +1.37(+3.63%) |
Nov 27, 2017 | 37.22 | 37.78 | 37.17 | 37.71 | 420,683 | +0.45(+1.21%) |
Nov 24, 2017 | 37.44 | 37.44 | 37.10 | 37.26 | 112,555 | -0.02(-0.05%) |
Nov 22, 2017 | 37.87 | 37.87 | 37.10 | 37.28 | 303,497 | -0.52(-1.38%) |
Nov 21, 2017 | 37.29 | 37.80 | 36.89 | 37.80 | 399,298 | +0.59(+1.59%) |
Nov 20, 2017 | 37.32 | 37.48 | 36.81 | 37.21 | 357,835 | -0.12(-0.32%) |
Nov 17, 2017 | 37.57 | 37.83 | 37.24 | 37.33 | 458,483 | -0.35(-0.93%) |
Nov 16, 2017 | 37.78 | 38.00 | 37.64 | 37.68 | 528,767 | -0.03(-0.08%) |
Nov 15, 2017 | 37.95 | 37.95 | 37.10 | 37.71 | 1,055,815 | -0.29(-0.76%) |
Nov 14, 2017 | 37.79 | 38.25 | 37.64 | 38.00 | 606,318 | +0.22(+0.58%) |
Nov 13, 2017 | 38.20 | 38.40 | 37.52 | 37.78 | 496,801 | -0.57(-1.49%) |
Nov 10, 2017 | 37.31 | 38.35 | 37.21 | 38.35 | 737,268 | +1.00(+2.68%) |
Nov 09, 2017 | 36.66 | 37.47 | 36.51 | 37.35 | 511,170 | +0.48(+1.30%) |
Nov 08, 2017 | 36.05 | 36.98 | 35.96 | 36.87 | 597,991 | +0.44(+1.21%) |
Nov 07, 2017 | 36.50 | 36.62 | 36.10 | 36.43 | 543,299 | -0.03(-0.08%) |
Nov 06, 2017 | 36.94 | 36.96 | 36.29 | 36.46 | 619,987 | -0.52(-1.41%) |
Nov 03, 2017 | 35.90 | 37.07 | 35.56 | 36.98 | 874,351 | +1.08(+3.01%) |
Nov 02, 2017 | 38.50 | 38.70 | 35.43 | 35.90 | 1,860,695 | -1.25(-3.36%) |
Nov 01, 2017 | 37.88 | 38.26 | 36.96 | 37.15 | 1,342,831 | -0.81(-2.13%) |
Oct 31, 2017 | 36.86 | 38.27 | 36.78 | 37.96 | 1,438,421 | +1.18(+3.21%) |
Oct 30, 2017 | 35.98 | 36.95 | 35.79 | 36.78 | 738,848 | +0.72(+2.00%) |
Oct 27, 2017 | 35.81 | 36.11 | 35.44 | 36.06 | 754,803 | +0.21(+0.59%) |
Oct 26, 2017 | 35.68 | 36.10 | 35.50 | 35.85 | 550,187 | +0.33(+0.93%) |
Oct 25, 2017 | 35.46 | 36.21 | 35.25 | 35.52 | 850,082 | -0.18(-0.50%) |
Oct 24, 2017 | 35.20 | 35.81 | 35.15 | 35.70 | 862,497 | +0.56(+1.59%) |
Oct 23, 2017 | 34.68 | 35.52 | 34.60 | 35.14 | 779,668 | +0.43(+1.24%) |
Oct 20, 2017 | 34.90 | 34.95 | 34.44 | 34.71 | 457,441 | +0.03(+0.09%) |
Oct 19, 2017 | 34.09 | 34.69 | 33.95 | 34.68 | 443,226 | +0.48(+1.40%) |
Oct 18, 2017 | 33.92 | 34.31 | 33.83 | 34.20 | 436,034 | +0.24(+0.71%) |
Oct 17, 2017 | 33.55 | 34.19 | 33.55 | 33.96 | 340,179 | +0.24(+0.71%) |
Oct 16, 2017 | 33.62 | 33.84 | 33.34 | 33.72 | 270,291 | +0.18(+0.54%) |
Oct 13, 2017 | 33.46 | 33.87 | 33.30 | 33.54 | 370,051 | +0.25(+0.75%) |
Oct 12, 2017 | 33.13 | 33.46 | 33.00 | 33.29 | 293,264 | -0.08(-0.24%) |
Oct 11, 2017 | 33.51 | 33.59 | 33.21 | 33.37 | 322,134 | -0.10(-0.30%) |
Oct 10, 2017 | 33.53 | 33.90 | 33.42 | 33.47 | 308,580 | -0.03(-0.09%) |
Oct 09, 2017 | 33.93 | 33.99 | 33.35 | 33.50 | 396,097 | -0.27(-0.80%) |
Oct 06, 2017 | 33.25 | 34.60 | 33.20 | 33.77 | 739,895 | +0.52(+1.56%) |
Oct 05, 2017 | 32.90 | 33.58 | 32.70 | 33.25 | 569,081 | +0.43(+1.31%) |
Oct 04, 2017 | 33.18 | 33.43 | 32.82 | 32.82 | 326,294 | -0.32(-0.97%) |
Oct 03, 2017 | 33.42 | 33.57 | 32.76 | 33.14 | 419,807 | -0.25(-0.75%) |