Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.96 | 44.96 | 44.96 | 0 | -0.25(-0.56%) | |
Dec 28, 2017 | 45.59 | 45.59 | 44.90 | 45.21 | 675,405 | -0.09(-0.21%) |
Dec 27, 2017 | 45.22 | 45.57 | 44.92 | 45.31 | 364,299 | +0.20(+0.43%) |
Dec 26, 2017 | 45.33 | 45.33 | 44.77 | 45.11 | 439,578 | -0.12(-0.27%) |
Dec 22, 2017 | 44.92 | 45.30 | 44.27 | 45.23 | 569,567 | +0.44(+0.98%) |
Dec 21, 2017 | 44.48 | 45.00 | 44.10 | 44.79 | 583,022 | +0.48(+1.07%) |
Dec 20, 2017 | 44.33 | 44.82 | 43.78 | 44.32 | 1,077,686 | +0.44(+1.00%) |
Dec 19, 2017 | 43.99 | 44.22 | 43.52 | 43.88 | 664,021 | -0.17(-0.38%) |
Dec 18, 2017 | 43.32 | 44.44 | 43.18 | 44.05 | 1,456,508 | +1.22(+2.85%) |
Dec 15, 2017 | 43.24 | 43.80 | 42.74 | 42.83 | 2,374,549 | -0.28(-0.65%) |
Dec 14, 2017 | 44.73 | 44.73 | 42.89 | 43.11 | 1,906,453 | -1.69(-3.77%) |
Dec 13, 2017 | 43.16 | 44.98 | 43.01 | 44.79 | 1,410,331 | +1.41(+3.25%) |
Dec 12, 2017 | 43.82 | 43.82 | 43.15 | 43.38 | 904,278 | -0.30(-0.68%) |
Dec 11, 2017 | 43.25 | 43.75 | 42.74 | 43.68 | 1,950,099 | +0.49(+1.14%) |
Dec 08, 2017 | 43.27 | 43.47 | 42.96 | 43.19 | 806,497 | +0.38(+0.89%) |
Dec 07, 2017 | 42.17 | 42.92 | 42.10 | 42.81 | 1,004,396 | +0.55(+1.30%) |
Dec 06, 2017 | 42.75 | 43.17 | 42.05 | 42.26 | 899,875 | -0.63(-1.48%) |
Dec 05, 2017 | 43.40 | 43.76 | 42.81 | 42.89 | 1,139,449 | -0.31(-0.71%) |
Dec 04, 2017 | 43.43 | 44.57 | 43.19 | 43.20 | 2,518,312 | +0.48(+1.13%) |
Dec 01, 2017 | 43.57 | 43.57 | 41.22 | 42.71 | 1,437,557 | -0.89(-2.03%) |
Nov 30, 2017 | 43.16 | 44.70 | 43.16 | 43.60 | 2,097,208 | +0.06(+0.13%) |
Nov 29, 2017 | 42.26 | 43.74 | 42.20 | 43.54 | 1,613,332 | +1.23(+2.91%) |
Nov 28, 2017 | 42.34 | 42.46 | 41.05 | 42.31 | 1,645,944 | +0.07(+0.15%) |
Nov 27, 2017 | 42.42 | 42.91 | 42.16 | 42.25 | 991,866 | -0.24(-0.57%) |
Nov 24, 2017 | 42.42 | 42.83 | 42.19 | 42.49 | 496,610 | +0.26(+0.62%) |
Nov 22, 2017 | 42.43 | 42.69 | 42.01 | 42.23 | 773,935 | +0.15(+0.35%) |
Nov 21, 2017 | 43.00 | 43.25 | 42.04 | 42.08 | 1,018,382 | -0.48(-1.12%) |
Nov 20, 2017 | 41.85 | 43.31 | 41.85 | 42.56 | 1,590,272 | +0.76(+1.83%) |
Nov 17, 2017 | 40.81 | 42.19 | 40.81 | 41.79 | 1,204,636 | +0.75(+1.82%) |
Nov 16, 2017 | 40.13 | 41.20 | 40.13 | 41.04 | 1,415,359 | +1.37(+3.45%) |
Nov 15, 2017 | 39.75 | 39.81 | 38.86 | 39.67 | 2,151,695 | -0.27(-0.68%) |
Nov 14, 2017 | 41.32 | 41.89 | 39.86 | 39.94 | 1,810,414 | -1.66(-3.99%) |
Nov 13, 2017 | 41.31 | 42.09 | 41.14 | 41.60 | 1,713,175 | +0.07(+0.16%) |
Nov 10, 2017 | 41.29 | 41.94 | 41.05 | 41.54 | 1,502,800 | +0.25(+0.61%) |
Nov 09, 2017 | 41.57 | 42.02 | 41.04 | 41.29 | 1,319,665 | -0.74(-1.75%) |
Nov 08, 2017 | 43.29 | 43.49 | 41.74 | 42.02 | 1,224,656 | -1.52(-3.49%) |
Nov 07, 2017 | 43.58 | 43.84 | 43.20 | 43.54 | 967,773 | +0.16(+0.36%) |
Nov 06, 2017 | 42.91 | 43.53 | 42.45 | 43.39 | 1,133,649 | +0.42(+0.97%) |
Nov 03, 2017 | 42.44 | 43.01 | 42.44 | 42.97 | 1,611,402 | +0.77(+1.83%) |
Nov 02, 2017 | 41.90 | 42.82 | 41.88 | 42.19 | 2,084,875 | +0.45(+1.07%) |
Nov 01, 2017 | 42.83 | 43.05 | 40.36 | 41.75 | 2,890,253 | -2.10(-4.80%) |
Oct 31, 2017 | 44.15 | 45.48 | 43.60 | 43.85 | 1,969,227 | +0.43(+0.99%) |
Oct 30, 2017 | 43.44 | 43.66 | 43.04 | 43.42 | 795,105 | -0.35(-0.81%) |
Oct 27, 2017 | 43.47 | 43.95 | 43.29 | 43.78 | 651,842 | +0.25(+0.58%) |
Oct 26, 2017 | 43.26 | 43.79 | 42.93 | 43.52 | 911,215 | +0.43(+0.99%) |
Oct 25, 2017 | 43.39 | 43.43 | 42.74 | 43.10 | 1,151,511 | -0.55(-1.26%) |
Oct 24, 2017 | 43.54 | 44.01 | 43.35 | 43.65 | 988,387 | +0.80(+1.87%) |
Oct 23, 2017 | 42.72 | 43.17 | 42.44 | 42.85 | 821,985 | +0.18(+0.41%) |
Oct 20, 2017 | 42.94 | 43.01 | 42.39 | 42.67 | 630,209 | +0.08(+0.20%) |
Oct 19, 2017 | 42.70 | 42.70 | 41.83 | 42.58 | 932,475 | -0.34(-0.78%) |
Oct 18, 2017 | 43.10 | 43.27 | 42.76 | 42.92 | 554,132 | +0.07(+0.17%) |
Oct 17, 2017 | 43.20 | 43.22 | 42.77 | 42.85 | 629,682 | -0.34(-0.80%) |
Oct 16, 2017 | 43.02 | 43.56 | 42.89 | 43.19 | 2,138,314 | +0.63(+1.49%) |
Oct 13, 2017 | 42.94 | 43.09 | 42.34 | 42.56 | 961,300 | -0.11(-0.26%) |
Oct 12, 2017 | 42.42 | 42.96 | 42.42 | 42.67 | 916,164 | +0.02(+0.04%) |
Oct 11, 2017 | 42.75 | 43.45 | 42.66 | 42.65 | 1,076,876 | +0.29(+0.68%) |
Oct 10, 2017 | 42.55 | 42.75 | 42.21 | 42.36 | 1,205,384 | +0.34(+0.80%) |
Oct 09, 2017 | 42.65 | 42.65 | 41.77 | 42.03 | 977,174 | -0.51(-1.20%) |
Oct 06, 2017 | 42.07 | 42.64 | 41.85 | 42.54 | 1,807,812 | +0.25(+0.59%) |
Oct 05, 2017 | 41.88 | 42.43 | 41.78 | 42.29 | 806,088 | +0.48(+1.16%) |
Oct 04, 2017 | 41.97 | 42.37 | 41.75 | 41.80 | 670,978 | -0.18(-0.42%) |
Oct 03, 2017 | 42.12 | 42.31 | 41.70 | 41.98 | 879,779 | -0.14(-0.33%) |