Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.39 | 42.39 | 42.39 | 0 | +0.62(+1.48%) | |
Dec 28, 2017 | 41.71 | 41.93 | 41.62 | 41.77 | 1,660,308 | +0.06(+0.14%) |
Dec 27, 2017 | 41.37 | 41.75 | 41.37 | 41.71 | 2,046,418 | +0.54(+1.32%) |
Dec 26, 2017 | 41.71 | 41.83 | 41.10 | 41.17 | 1,672,659 | -0.25(-0.60%) |
Dec 22, 2017 | 41.86 | 42.03 | 41.13 | 41.42 | 3,240,492 | -0.47(-1.13%) |
Dec 21, 2017 | 42.41 | 42.49 | 41.86 | 41.89 | 2,430,804 | -0.52(-1.22%) |
Dec 20, 2017 | 42.54 | 42.72 | 42.29 | 42.41 | 1,742,145 | -0.15(-0.36%) |
Dec 19, 2017 | 43.79 | 43.79 | 42.53 | 42.56 | 3,271,900 | -0.67(-1.55%) |
Dec 18, 2017 | 42.97 | 43.40 | 42.76 | 43.23 | 3,416,771 | +0.66(+1.56%) |
Dec 15, 2017 | 42.69 | 42.86 | 42.34 | 42.57 | 4,688,196 | -0.02(-0.04%) |
Dec 14, 2017 | 42.94 | 43.03 | 42.59 | 42.59 | 1,789,305 | -0.32(-0.73%) |
Dec 13, 2017 | 42.14 | 42.99 | 42.02 | 42.90 | 3,644,248 | +0.80(+1.90%) |
Dec 12, 2017 | 42.17 | 42.22 | 41.65 | 42.10 | 2,129,002 | -0.21(-0.50%) |
Dec 11, 2017 | 42.58 | 42.69 | 42.31 | 42.31 | 1,476,979 | -0.28(-0.66%) |
Dec 08, 2017 | 42.36 | 42.64 | 42.13 | 42.59 | 2,194,751 | +0.59(+1.40%) |
Dec 07, 2017 | 41.90 | 42.28 | 41.87 | 42.01 | 3,206,357 | -0.20(-0.46%) |
Dec 06, 2017 | 42.49 | 42.65 | 42.07 | 42.20 | 2,968,975 | -0.67(-1.57%) |
Dec 05, 2017 | 42.61 | 43.00 | 42.51 | 42.88 | 4,364,597 | +0.00(+0.00%) |
Dec 04, 2017 | 43.20 | 43.27 | 42.65 | 42.88 | 3,007,534 | -0.09(-0.20%) |
Dec 01, 2017 | 42.71 | 43.26 | 42.41 | 42.96 | 4,599,751 | +0.23(+0.54%) |
Nov 30, 2017 | 43.34 | 43.88 | 42.66 | 42.73 | 5,920,102 | -0.84(-1.93%) |
Nov 29, 2017 | 43.28 | 43.60 | 42.99 | 43.57 | 3,710,216 | +0.15(+0.35%) |
Nov 28, 2017 | 43.27 | 43.44 | 43.04 | 43.42 | 3,534,875 | +0.26(+0.59%) |
Nov 27, 2017 | 43.87 | 43.87 | 43.14 | 43.16 | 2,379,894 | -0.48(-1.09%) |
Nov 24, 2017 | 44.02 | 44.17 | 43.61 | 43.64 | 1,202,559 | -0.14(-0.33%) |
Nov 22, 2017 | 43.68 | 43.91 | 43.41 | 43.79 | 3,336,925 | +0.34(+0.78%) |
Nov 21, 2017 | 42.99 | 43.60 | 42.95 | 43.45 | 4,148,847 | +0.88(+2.06%) |
Nov 20, 2017 | 42.52 | 42.81 | 42.39 | 42.57 | 2,135,664 | -0.22(-0.52%) |
Nov 17, 2017 | 42.53 | 43.04 | 42.36 | 42.79 | 5,155,746 | +0.41(+0.96%) |
Nov 16, 2017 | 42.10 | 42.53 | 41.96 | 42.38 | 3,433,273 | +0.53(+1.26%) |
Nov 15, 2017 | 41.91 | 42.06 | 41.22 | 41.85 | 4,903,146 | -0.20(-0.49%) |
Nov 14, 2017 | 42.36 | 42.45 | 41.94 | 42.06 | 3,951,243 | -0.29(-0.68%) |
Nov 13, 2017 | 42.17 | 42.44 | 41.95 | 42.35 | 4,738,463 | -0.01(-0.02%) |
Nov 10, 2017 | 43.10 | 43.24 | 42.34 | 42.36 | 5,011,765 | -0.87(-2.01%) |
Nov 09, 2017 | 42.85 | 43.34 | 42.69 | 43.22 | 2,958,099 | +0.09(+0.22%) |
Nov 08, 2017 | 43.34 | 43.49 | 43.09 | 43.13 | 1,455,368 | -0.08(-0.18%) |
Nov 07, 2017 | 43.46 | 43.62 | 43.04 | 43.21 | 4,075,368 | -0.26(-0.61%) |
Nov 06, 2017 | 42.97 | 43.53 | 42.68 | 43.47 | 5,411,153 | +0.79(+1.86%) |
Nov 03, 2017 | 42.88 | 42.94 | 41.87 | 42.68 | 4,277,422 | -0.15(-0.36%) |
Nov 02, 2017 | 42.57 | 42.96 | 42.48 | 42.83 | 1,845,200 | +0.20(+0.46%) |
Nov 01, 2017 | 42.90 | 43.11 | 42.54 | 42.64 | 2,693,846 | -0.21(-0.50%) |
Oct 31, 2017 | 42.96 | 43.11 | 42.71 | 42.85 | 4,158,893 | +0.15(+0.36%) |
Oct 30, 2017 | 43.29 | 43.40 | 42.53 | 42.70 | 3,081,997 | -0.45(-1.05%) |
Oct 27, 2017 | 42.97 | 43.31 | 42.68 | 43.15 | 4,534,108 | +0.38(+0.90%) |
Oct 26, 2017 | 43.28 | 43.63 | 42.73 | 42.76 | 3,597,043 | -0.38(-0.89%) |
Oct 25, 2017 | 44.25 | 44.25 | 43.10 | 43.15 | 5,193,535 | -0.83(-1.88%) |
Oct 24, 2017 | 43.71 | 44.06 | 43.65 | 43.97 | 4,867,423 | +0.26(+0.58%) |
Oct 23, 2017 | 44.31 | 44.43 | 43.68 | 43.72 | 3,569,996 | -0.53(-1.19%) |
Oct 20, 2017 | 44.79 | 44.86 | 44.20 | 44.25 | 5,770,539 | -0.50(-1.12%) |
Oct 19, 2017 | 44.56 | 44.78 | 44.41 | 44.75 | 3,188,532 | +0.25(+0.55%) |
Oct 18, 2017 | 44.94 | 44.94 | 44.42 | 44.50 | 3,369,367 | -0.47(-1.04%) |
Oct 17, 2017 | 44.08 | 45.08 | 43.54 | 44.97 | 12,229,581 | +1.14(+2.60%) |
Oct 16, 2017 | 44.22 | 44.57 | 43.83 | 43.83 | 5,643,709 | -0.54(-1.23%) |
Oct 13, 2017 | 44.72 | 44.94 | 44.26 | 44.37 | 3,931,093 | -0.27(-0.61%) |
Oct 12, 2017 | 44.90 | 45.05 | 44.56 | 44.65 | 4,429,556 | -0.42(-0.93%) |
Oct 11, 2017 | 44.89 | 45.19 | 44.77 | 45.06 | 3,133,767 | +0.29(+0.65%) |
Oct 10, 2017 | 45.57 | 45.68 | 44.72 | 44.77 | 3,792,131 | -0.39(-0.87%) |
Oct 09, 2017 | 45.57 | 45.59 | 45.05 | 45.17 | 2,258,564 | -0.44(-0.97%) |
Oct 06, 2017 | 45.72 | 45.80 | 45.37 | 45.61 | 2,665,475 | -0.37(-0.80%) |
Oct 05, 2017 | 46.60 | 46.84 | 45.84 | 45.97 | 4,695,092 | -0.54(-1.17%) |
Oct 04, 2017 | 46.60 | 46.81 | 46.46 | 46.52 | 2,797,009 | -0.17(-0.36%) |
Oct 03, 2017 | 46.48 | 46.82 | 46.41 | 46.69 | 2,723,401 | +0.14(+0.31%) |