Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.60 | 43.60 | 43.60 | 0 | +0.23(+0.52%) | |
Dec 28, 2017 | 43.69 | 43.79 | 43.30 | 43.38 | 863,424 | +0.18(+0.43%) |
Dec 27, 2017 | 43.48 | 43.66 | 43.02 | 43.19 | 725,184 | -0.23(-0.52%) |
Dec 26, 2017 | 43.94 | 43.94 | 43.01 | 43.42 | 859,829 | -0.38(-0.87%) |
Dec 22, 2017 | 43.33 | 43.83 | 43.33 | 43.80 | 728,779 | +0.48(+1.10%) |
Dec 21, 2017 | 43.81 | 44.46 | 43.25 | 43.33 | 1,759,125 | -0.40(-0.91%) |
Dec 20, 2017 | 43.51 | 44.02 | 42.67 | 43.72 | 1,839,649 | +0.81(+1.88%) |
Dec 19, 2017 | 43.25 | 43.47 | 42.36 | 42.91 | 3,025,705 | +1.16(+2.78%) |
Dec 18, 2017 | 43.76 | 43.91 | 41.46 | 41.75 | 4,512,639 | +3.07(+7.94%) |
Dec 15, 2017 | 38.71 | 39.29 | 38.50 | 38.68 | 1,408,556 | +0.30(+0.78%) |
Dec 14, 2017 | 39.47 | 39.47 | 38.14 | 38.38 | 1,174,649 | -1.06(-2.68%) |
Dec 13, 2017 | 38.46 | 39.76 | 38.30 | 39.44 | 1,339,530 | +1.28(+3.35%) |
Dec 12, 2017 | 37.90 | 38.65 | 37.90 | 38.16 | 1,239,627 | +0.03(+0.08%) |
Dec 11, 2017 | 37.38 | 38.63 | 37.22 | 38.13 | 1,467,229 | +0.71(+1.90%) |
Dec 08, 2017 | 38.57 | 38.73 | 37.15 | 37.42 | 982,102 | -0.73(-1.91%) |
Dec 07, 2017 | 36.80 | 38.45 | 36.09 | 38.15 | 1,930,073 | +1.28(+3.47%) |
Dec 06, 2017 | 36.87 | 37.88 | 36.77 | 36.87 | 1,709,076 | -1.11(-2.93%) |
Dec 05, 2017 | 37.37 | 38.57 | 36.91 | 37.98 | 1,074,476 | -0.30(-0.78%) |
Dec 04, 2017 | 39.75 | 39.83 | 38.17 | 38.28 | 1,610,966 | -1.34(-3.38%) |
Dec 01, 2017 | 39.40 | 39.66 | 38.61 | 39.62 | 1,050,177 | +0.07(+0.17%) |
Nov 30, 2017 | 37.96 | 39.87 | 37.93 | 39.56 | 1,822,453 | +1.38(+3.62%) |
Nov 29, 2017 | 39.51 | 39.87 | 37.37 | 38.17 | 2,129,760 | -1.51(-3.82%) |
Nov 28, 2017 | 39.43 | 40.03 | 38.89 | 39.69 | 1,395,730 | +0.17(+0.44%) |
Nov 27, 2017 | 41.09 | 39.37 | 39.51 | 1,698,449 | -1.57(-3.83%) | |
Nov 24, 2017 | 40.81 | 41.47 | 40.78 | 41.09 | 954,052 | -0.07(-0.18%) |
Nov 22, 2017 | 42.26 | 42.56 | 40.90 | 41.16 | 1,828,774 | -0.59(-1.41%) |
Nov 21, 2017 | 40.71 | 42.05 | 40.49 | 41.75 | 1,976,888 | +2.03(+5.12%) |
Nov 20, 2017 | 41.09 | 42.34 | 39.40 | 39.72 | 3,824,597 | -3.83(-8.80%) |
Nov 17, 2017 | 42.20 | 43.77 | 42.05 | 43.55 | 2,242,996 | +1.85(+4.44%) |
Nov 16, 2017 | 42.01 | 42.30 | 41.39 | 41.70 | 1,448,029 | +0.50(+1.20%) |
Nov 15, 2017 | 41.60 | 41.68 | 40.20 | 41.20 | 1,959,603 | -0.98(-2.33%) |
Nov 14, 2017 | 42.65 | 43.21 | 42.15 | 42.19 | 1,195,939 | -0.95(-2.19%) |
Nov 13, 2017 | 41.88 | 43.33 | 41.65 | 43.13 | 1,123,949 | +1.07(+2.55%) |
Nov 10, 2017 | 41.52 | 42.76 | 41.52 | 42.06 | 1,264,086 | -0.15(-0.35%) |
Nov 09, 2017 | 43.34 | 43.34 | 41.87 | 42.21 | 1,954,232 | -1.35(-3.11%) |
Nov 08, 2017 | 43.34 | 44.60 | 43.34 | 43.56 | 1,258,023 | -0.01(-0.02%) |
Nov 07, 2017 | 42.97 | 44.02 | 42.97 | 43.57 | 1,317,036 | +0.65(+1.51%) |
Nov 06, 2017 | 42.97 | 43.64 | 42.60 | 42.92 | 1,242,488 | +0.07(+0.15%) |
Nov 03, 2017 | 42.48 | 42.97 | 41.17 | 42.86 | 1,876,760 | +0.58(+1.38%) |
Nov 02, 2017 | 44.51 | 44.78 | 41.63 | 42.27 | 3,887,573 | -2.35(-5.27%) |
Nov 01, 2017 | 43.79 | 46.11 | 43.73 | 44.63 | 2,156,356 | +1.12(+2.58%) |
Oct 31, 2017 | 43.69 | 44.15 | 42.83 | 43.50 | 2,816,284 | -0.04(-0.08%) |
Oct 30, 2017 | 43.69 | 43.98 | 42.79 | 43.54 | 1,181,835 | +0.07(+0.15%) |
Oct 27, 2017 | 43.77 | 44.05 | 43.22 | 43.47 | 764,105 | -0.30(-0.68%) |
Oct 26, 2017 | 43.55 | 44.54 | 43.16 | 43.77 | 1,687,422 | +0.20(+0.45%) |
Oct 25, 2017 | 44.41 | 45.46 | 42.61 | 43.58 | 2,351,692 | -0.84(-1.89%) |
Oct 24, 2017 | 43.45 | 45.70 | 43.34 | 44.41 | 2,911,722 | +1.16(+2.68%) |
Oct 23, 2017 | 43.47 | 43.55 | 42.91 | 43.26 | 748,443 | +0.07(+0.17%) |
Oct 20, 2017 | 43.35 | 43.66 | 43.02 | 43.18 | 870,221 | +0.01(+0.02%) |
Oct 19, 2017 | 43.50 | 43.63 | 42.72 | 43.18 | 1,573,054 | -0.95(-2.16%) |
Oct 18, 2017 | 43.95 | 44.41 | 43.58 | 44.13 | 1,201,233 | +0.47(+1.07%) |
Oct 17, 2017 | 43.20 | 44.42 | 42.68 | 43.66 | 2,659,516 | -1.09(-2.42%) |
Oct 16, 2017 | 43.89 | 44.87 | 43.19 | 44.75 | 2,670,157 | +1.13(+2.59%) |
Oct 13, 2017 | 42.59 | 43.67 | 42.26 | 43.62 | 1,641,640 | +1.39(+3.29%) |
Oct 12, 2017 | 42.24 | 42.74 | 41.75 | 42.23 | 978,187 | +0.13(+0.31%) |
Oct 11, 2017 | 41.87 | 42.10 | 41.04 | 42.10 | 2,129,656 | -0.75(-1.75%) |
Oct 10, 2017 | 42.73 | 43.05 | 42.32 | 42.85 | 923,452 | +0.22(+0.51%) |
Oct 09, 2017 | 42.92 | 43.36 | 42.05 | 42.63 | 819,299 | -0.29(-0.68%) |
Oct 06, 2017 | 42.64 | 42.97 | 41.19 | 42.92 | 2,126,960 | -0.17(-0.41%) |
Oct 05, 2017 | 43.33 | 44.42 | 42.43 | 43.10 | 2,336,899 | -0.19(-0.44%) |
Oct 04, 2017 | 42.13 | 43.69 | 41.94 | 43.29 | 2,546,670 | +1.41(+3.37%) |
Oct 03, 2017 | 40.78 | 41.88 | 40.45 | 41.87 | 2,386,297 | +1.24(+3.05%) |