Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.04 | 43.04 | 43.04 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.39 | 43.39 | 43.16 | 43.24 | 7,600 | +0.03(+0.07%) |
Dec 27, 2017 | 43.41 | 43.51 | 43.13 | 43.21 | 9,351 | -0.07(-0.16%) |
Dec 26, 2017 | 43.41 | 43.41 | 43.24 | 43.28 | 14,783 | -0.06(-0.14%) |
Dec 22, 2017 | 43.62 | 43.62 | 43.31 | 43.34 | 7,662 | -0.25(-0.56%) |
Dec 21, 2017 | 43.65 | 43.72 | 43.52 | 43.59 | 7,724 | +0.17(+0.38%) |
Dec 20, 2017 | 43.72 | 43.72 | 43.39 | 43.42 | 14,868 | +0.08(+0.19%) |
Dec 19, 2017 | 43.73 | 43.73 | 43.27 | 43.34 | 17,111 | -0.14(-0.33%) |
Dec 18, 2017 | 43.73 | 43.77 | 43.46 | 43.49 | 12,665 | +0.30(+0.69%) |
Dec 15, 2017 | 42.46 | 43.42 | 42.46 | 43.19 | 8,943 | +0.82(+1.93%) |
Dec 14, 2017 | 43.08 | 43.08 | 42.32 | 42.37 | 16,871 | -0.44(-1.02%) |
Dec 13, 2017 | 42.62 | 43.17 | 42.62 | 42.81 | 13,550 | +0.10(+0.23%) |
Dec 12, 2017 | 43.00 | 43.00 | 42.71 | 42.71 | 13,903 | +0.17(+0.39%) |
Dec 11, 2017 | 42.76 | 42.79 | 42.55 | 42.55 | 18,873 | -0.21(-0.49%) |
Dec 08, 2017 | 43.03 | 43.03 | 42.76 | 42.76 | 9,975 | -0.27(-0.62%) |
Dec 07, 2017 | 43.04 | 43.31 | 42.74 | 43.02 | 10,140 | -0.01(-0.03%) |
Dec 06, 2017 | 43.26 | 43.26 | 43.04 | 43.04 | 9,159 | -0.18(-0.42%) |
Dec 05, 2017 | 43.70 | 43.70 | 43.22 | 43.22 | 6,425 | -0.42(-0.95%) |
Dec 04, 2017 | 44.11 | 44.11 | 43.63 | 43.63 | 5,414 | +0.22(+0.50%) |
Dec 01, 2017 | 43.58 | 43.63 | 42.93 | 43.42 | 15,470 | -0.38(-0.87%) |
Nov 30, 2017 | 44.43 | 44.43 | 43.66 | 43.79 | 14,517 | -0.14(-0.31%) |
Nov 29, 2017 | 43.79 | 44.10 | 43.77 | 43.93 | 14,654 | +0.47(+1.08%) |
Nov 28, 2017 | 43.02 | 43.46 | 43.00 | 43.46 | 2,695 | +0.64(+1.50%) |
Nov 27, 2017 | 42.83 | 43.02 | 42.82 | 42.82 | 7,683 | -0.02(-0.04%) |
Nov 24, 2017 | 42.95 | 42.95 | 42.84 | 42.84 | 1,070 | -0.14(-0.31%) |
Nov 22, 2017 | 43.27 | 43.27 | 42.97 | 42.97 | 6,007 | -0.10(-0.23%) |
Nov 21, 2017 | 42.96 | 43.08 | 42.88 | 43.07 | 6,656 | +0.54(+1.27%) |
Nov 20, 2017 | 42.31 | 42.53 | 42.15 | 42.53 | 6,627 | +0.37(+0.88%) |
Nov 17, 2017 | 41.84 | 42.19 | 41.84 | 42.16 | 8,042 | +0.18(+0.42%) |
Nov 16, 2017 | 41.68 | 42.19 | 41.68 | 41.98 | 7,099 | +0.64(+1.54%) |
Nov 15, 2017 | 41.33 | 41.53 | 41.25 | 41.34 | 21,088 | -0.09(-0.22%) |
Nov 14, 2017 | 41.17 | 41.43 | 41.17 | 41.43 | 1,233 | +0.06(+0.14%) |
Nov 13, 2017 | 41.09 | 41.38 | 41.00 | 41.38 | 3,864 | -0.09(-0.21%) |
Nov 10, 2017 | 41.58 | 41.64 | 41.46 | 41.46 | 14,620 | +0.10(+0.24%) |
Nov 09, 2017 | 41.38 | 41.66 | 41.11 | 41.36 | 9,365 | -0.27(-0.65%) |
Nov 08, 2017 | 41.46 | 41.63 | 41.31 | 41.63 | 5,560 | +0.10(+0.25%) |
Nov 07, 2017 | 42.36 | 42.36 | 41.44 | 41.53 | 10,599 | -0.71(-1.68%) |
Nov 06, 2017 | 42.37 | 42.42 | 42.18 | 42.24 | 16,402 | -0.08(-0.19%) |
Nov 03, 2017 | 42.41 | 42.48 | 42.30 | 42.32 | 3,599 | -0.21(-0.49%) |
Nov 02, 2017 | 42.10 | 42.53 | 42.07 | 42.53 | 5,458 | +0.29(+0.69%) |
Nov 01, 2017 | 42.40 | 42.40 | 42.01 | 42.24 | 5,352 | -0.23(-0.55%) |
Oct 31, 2017 | 42.17 | 42.64 | 42.17 | 42.48 | 4,293 | +0.32(+0.75%) |
Oct 30, 2017 | 42.48 | 42.97 | 42.09 | 42.16 | 9,276 | -0.87(-2.03%) |
Oct 27, 2017 | 42.62 | 43.06 | 42.62 | 43.03 | 5,125 | +0.26(+0.60%) |
Oct 26, 2017 | 42.81 | 42.94 | 42.74 | 42.77 | 3,340 | +0.09(+0.22%) |
Oct 25, 2017 | 42.72 | 42.72 | 42.33 | 42.68 | 6,093 | -0.11(-0.25%) |
Oct 24, 2017 | 42.78 | 42.88 | 42.78 | 42.78 | 5,435 | +0.19(+0.45%) |
Oct 23, 2017 | 42.89 | 42.89 | 42.59 | 42.59 | 21,911 | -0.28(-0.66%) |
Oct 20, 2017 | 43.05 | 43.05 | 42.85 | 42.87 | 11,037 | +0.15(+0.36%) |
Oct 19, 2017 | 42.54 | 42.72 | 42.44 | 42.72 | 5,928 | -0.05(-0.11%) |
Oct 18, 2017 | 42.57 | 42.88 | 42.57 | 42.76 | 10,887 | +0.29(+0.68%) |
Oct 17, 2017 | 42.76 | 42.84 | 42.45 | 42.48 | 8,685 | -0.25(-0.59%) |
Oct 16, 2017 | 42.77 | 42.77 | 42.60 | 42.73 | 6,074 | +0.05(+0.11%) |
Oct 13, 2017 | 42.66 | 42.77 | 42.53 | 42.68 | 4,890 | +0.04(+0.08%) |
Oct 12, 2017 | 42.69 | 42.71 | 42.46 | 42.65 | 6,070 | -0.03(-0.06%) |
Oct 11, 2017 | 42.59 | 42.73 | 42.57 | 42.67 | 9,196 | +0.07(+0.17%) |
Oct 10, 2017 | 42.38 | 42.60 | 42.38 | 42.60 | 5,363 | +0.28(+0.66%) |
Oct 09, 2017 | 42.44 | 42.48 | 42.22 | 42.32 | 5,034 | -0.14(-0.32%) |
Oct 06, 2017 | 42.48 | 42.51 | 42.31 | 42.46 | 6,472 | -0.05(-0.13%) |
Oct 05, 2017 | 42.32 | 42.59 | 42.32 | 42.51 | 6,226 | +0.22(+0.51%) |
Oct 04, 2017 | 42.51 | 42.51 | 42.24 | 42.29 | 6,457 | -0.15(-0.36%) |
Oct 03, 2017 | 42.52 | 42.52 | 42.28 | 42.45 | 14,374 | +0.13(+0.30%) |