Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.25 | 40.25 | 40.25 | 0 | -0.40(-0.98%) | |
Dec 28, 2017 | 40.30 | 41.00 | 40.10 | 40.65 | 53,420 | +0.55(+1.37%) |
Dec 27, 2017 | 40.10 | 40.70 | 39.95 | 40.10 | 75,279 | -0.10(-0.25%) |
Dec 26, 2017 | 40.55 | 40.65 | 40.20 | 40.20 | 17,489 | -0.50(-1.23%) |
Dec 22, 2017 | 41.65 | 41.67 | 40.70 | 40.70 | 19,292 | -0.95(-2.28%) |
Dec 21, 2017 | 41.20 | 41.70 | 41.20 | 41.65 | 27,880 | +0.40(+0.97%) |
Dec 20, 2017 | 41.40 | 41.60 | 41.10 | 41.25 | 37,036 | -0.10(-0.24%) |
Dec 19, 2017 | 41.65 | 41.73 | 41.15 | 41.35 | 25,466 | -0.65(-1.55%) |
Dec 18, 2017 | 41.70 | 42.25 | 41.40 | 42.00 | 50,759 | +0.50(+1.20%) |
Dec 15, 2017 | 40.05 | 41.80 | 40.05 | 41.50 | 136,768 | +1.40(+3.49%) |
Dec 14, 2017 | 39.95 | 40.42 | 39.35 | 40.10 | 59,691 | -0.05(-0.12%) |
Dec 13, 2017 | 40.50 | 40.70 | 40.00 | 40.15 | 26,749 | +0.40(+1.01%) |
Dec 12, 2017 | 39.65 | 40.40 | 39.60 | 39.75 | 31,717 | +0.20(+0.51%) |
Dec 11, 2017 | 40.00 | 40.20 | 39.40 | 39.55 | 27,796 | -0.45(-1.13%) |
Dec 08, 2017 | 40.55 | 40.60 | 39.95 | 40.00 | 28,635 | -0.45(-1.11%) |
Dec 07, 2017 | 40.50 | 40.75 | 40.20 | 40.45 | 28,040 | -0.15(-0.37%) |
Dec 06, 2017 | 41.05 | 41.15 | 40.60 | 40.60 | 24,740 | -0.55(-1.34%) |
Dec 05, 2017 | 41.80 | 42.45 | 41.05 | 41.15 | 53,583 | -0.70(-1.67%) |
Dec 04, 2017 | 41.70 | 42.50 | 41.70 | 41.85 | 73,635 | +0.75(+1.82%) |
Dec 01, 2017 | 41.45 | 41.95 | 39.92 | 41.10 | 73,650 | -0.35(-0.84%) |
Nov 30, 2017 | 42.50 | 42.75 | 41.40 | 41.45 | 128,425 | -1.05(-2.47%) |
Nov 29, 2017 | 41.90 | 42.50 | 41.90 | 42.50 | 37,708 | +0.75(+1.80%) |
Nov 28, 2017 | 41.20 | 41.90 | 41.10 | 41.75 | 40,055 | +0.65(+1.58%) |
Nov 27, 2017 | 40.50 | 41.45 | 40.50 | 41.10 | 29,885 | +0.65(+1.61%) |
Nov 24, 2017 | 40.95 | 41.42 | 40.20 | 40.45 | 41,017 | -0.40(-0.98%) |
Nov 22, 2017 | 41.45 | 41.51 | 40.48 | 40.85 | 34,549 | -0.60(-1.45%) |
Nov 21, 2017 | 41.50 | 41.55 | 41.10 | 41.45 | 33,089 | +0.10(+0.24%) |
Nov 20, 2017 | 39.88 | 41.45 | 39.88 | 41.35 | 30,357 | +0.45(+1.10%) |
Nov 17, 2017 | 40.50 | 41.15 | 40.19 | 40.90 | 19,699 | +0.20(+0.49%) |
Nov 16, 2017 | 40.80 | 41.20 | 40.55 | 40.70 | 24,429 | +0.05(+0.12%) |
Nov 15, 2017 | 40.35 | 40.95 | 40.35 | 40.65 | 21,008 | -0.10(-0.25%) |
Nov 14, 2017 | 40.35 | 40.85 | 40.30 | 40.75 | 26,839 | +0.45(+1.12%) |
Nov 13, 2017 | 40.00 | 40.45 | 39.90 | 40.30 | 33,369 | +0.30(+0.75%) |
Nov 10, 2017 | 39.75 | 40.25 | 39.65 | 40.00 | 32,814 | +0.05(+0.13%) |
Nov 09, 2017 | 39.45 | 40.10 | 39.25 | 39.95 | 38,895 | +0.05(+0.13%) |
Nov 08, 2017 | 39.75 | 40.20 | 38.02 | 39.90 | 38,528 | -0.15(-0.37%) |
Nov 07, 2017 | 40.75 | 40.85 | 39.80 | 40.05 | 46,973 | -0.85(-2.08%) |
Nov 06, 2017 | 40.65 | 41.10 | 39.50 | 40.90 | 15,641 | +0.00(+0.00%) |
Nov 03, 2017 | 41.00 | 41.00 | 40.40 | 40.90 | 24,602 | -0.35(-0.85%) |
Nov 02, 2017 | 40.40 | 41.38 | 39.80 | 41.25 | 37,095 | +0.75(+1.85%) |
Nov 01, 2017 | 41.00 | 41.45 | 40.36 | 40.50 | 19,073 | -0.25(-0.61%) |
Oct 31, 2017 | 40.55 | 41.45 | 40.55 | 40.75 | 46,956 | -0.30(-0.73%) |
Oct 30, 2017 | 42.05 | 42.05 | 40.85 | 41.05 | 19,810 | -1.00(-2.38%) |
Oct 27, 2017 | 42.10 | 42.50 | 41.80 | 42.05 | 27,773 | +0.15(+0.36%) |
Oct 26, 2017 | 42.35 | 42.55 | 41.50 | 41.90 | 26,153 | -0.45(-1.06%) |
Oct 25, 2017 | 42.30 | 42.35 | 39.60 | 42.35 | 32,014 | +0.00(+0.00%) |
Oct 24, 2017 | 42.25 | 42.60 | 42.25 | 42.35 | 17,744 | +0.20(+0.47%) |
Oct 23, 2017 | 42.80 | 42.89 | 42.00 | 42.15 | 15,873 | -0.60(-1.40%) |
Oct 20, 2017 | 43.10 | 43.10 | 42.60 | 42.75 | 23,053 | +0.10(+0.23%) |
Oct 19, 2017 | 42.55 | 42.70 | 42.33 | 42.65 | 14,417 | +0.05(+0.12%) |
Oct 18, 2017 | 42.40 | 42.80 | 42.38 | 42.60 | 22,843 | +0.25(+0.59%) |
Oct 17, 2017 | 42.65 | 42.95 | 42.25 | 42.35 | 20,945 | -0.45(-1.05%) |
Oct 16, 2017 | 42.80 | 43.15 | 42.55 | 42.80 | 32,677 | +0.05(+0.12%) |
Oct 13, 2017 | 42.85 | 42.95 | 42.60 | 42.75 | 17,333 | -0.15(-0.35%) |
Oct 12, 2017 | 43.25 | 43.25 | 42.75 | 42.90 | 27,307 | -0.25(-0.58%) |
Oct 11, 2017 | 43.30 | 43.30 | 42.60 | 43.15 | 41,949 | -0.20(-0.46%) |
Oct 10, 2017 | 43.10 | 43.35 | 42.60 | 43.35 | 33,865 | +0.35(+0.81%) |
Oct 09, 2017 | 42.85 | 43.10 | 42.75 | 43.00 | 30,113 | +0.05(+0.12%) |
Oct 06, 2017 | 43.10 | 43.10 | 42.70 | 42.95 | 29,146 | -0.10(-0.23%) |
Oct 05, 2017 | 42.75 | 43.25 | 42.40 | 43.05 | 23,123 | +0.50(+1.18%) |
Oct 04, 2017 | 43.70 | 43.70 | 42.45 | 42.55 | 34,994 | -1.20(-2.74%) |
Oct 03, 2017 | 43.10 | 43.80 | 42.75 | 43.75 | 65,786 | +0.55(+1.27%) |