Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.00 | 39.00 | 39.00 | 0 | -0.16(-0.40%) | |
Dec 28, 2017 | 39.08 | 39.27 | 38.74 | 39.15 | 586,289 | +0.13(+0.33%) |
Dec 27, 2017 | 39.27 | 39.47 | 38.85 | 39.03 | 342,068 | -0.26(-0.65%) |
Dec 26, 2017 | 38.76 | 39.79 | 38.64 | 39.28 | 520,435 | +0.34(+0.88%) |
Dec 22, 2017 | 38.48 | 38.97 | 38.24 | 38.94 | 435,000 | +0.41(+1.07%) |
Dec 21, 2017 | 38.35 | 38.63 | 38.18 | 38.53 | 302,506 | +0.18(+0.46%) |
Dec 20, 2017 | 38.80 | 38.99 | 38.27 | 38.35 | 497,585 | -0.47(-1.22%) |
Dec 19, 2017 | 39.45 | 39.68 | 38.80 | 38.82 | 466,632 | -0.66(-1.67%) |
Dec 18, 2017 | 39.19 | 39.80 | 38.93 | 39.48 | 943,180 | +0.42(+1.08%) |
Dec 15, 2017 | 41.37 | 41.77 | 37.88 | 39.06 | 3,301,490 | -2.26(-5.47%) |
Dec 14, 2017 | 41.50 | 41.86 | 41.02 | 41.32 | 701,569 | -0.11(-0.26%) |
Dec 13, 2017 | 41.93 | 41.93 | 41.30 | 41.43 | 566,242 | -0.48(-1.15%) |
Dec 12, 2017 | 41.97 | 42.23 | 41.71 | 41.91 | 413,313 | +0.17(+0.40%) |
Dec 11, 2017 | 41.44 | 41.86 | 41.24 | 41.74 | 591,250 | +0.30(+0.71%) |
Dec 08, 2017 | 41.55 | 41.78 | 41.29 | 41.45 | 567,673 | -0.07(-0.17%) |
Dec 07, 2017 | 40.99 | 41.76 | 40.93 | 41.51 | 765,542 | +0.57(+1.39%) |
Dec 06, 2017 | 42.04 | 42.04 | 40.84 | 40.94 | 723,250 | -1.01(-2.41%) |
Dec 05, 2017 | 41.80 | 42.06 | 41.47 | 41.96 | 878,321 | +0.03(+0.07%) |
Dec 04, 2017 | 42.10 | 41.33 | 41.93 | 425,043 | +0.51(+1.23%) | |
Dec 01, 2017 | 40.13 | 41.47 | 40.06 | 41.42 | 1,457,285 | +1.29(+3.21%) |
Nov 30, 2017 | 40.43 | 40.67 | 39.89 | 40.13 | 1,075,360 | -0.09(-0.22%) |
Nov 29, 2017 | 39.87 | 40.69 | 39.87 | 40.22 | 1,068,528 | +0.36(+0.91%) |
Nov 28, 2017 | 40.18 | 40.28 | 39.80 | 39.85 | 624,746 | -0.31(-0.78%) |
Nov 27, 2017 | 40.03 | 40.29 | 39.70 | 40.17 | 624,266 | +0.10(+0.25%) |
Nov 24, 2017 | 40.12 | 40.30 | 39.92 | 40.07 | 284,338 | +0.00(+0.00%) |
Nov 22, 2017 | 40.36 | 40.52 | 40.04 | 40.07 | 543,984 | -0.31(-0.78%) |
Nov 21, 2017 | 40.39 | 40.74 | 40.17 | 40.38 | 414,597 | +0.04(+0.10%) |
Nov 20, 2017 | 40.53 | 40.90 | 40.24 | 40.34 | 461,742 | -0.19(-0.46%) |
Nov 17, 2017 | 39.94 | 40.88 | 39.83 | 40.53 | 637,817 | +0.60(+1.50%) |
Nov 16, 2017 | 40.06 | 40.50 | 39.92 | 39.93 | 735,448 | -0.12(-0.29%) |
Nov 15, 2017 | 39.57 | 40.24 | 39.38 | 40.05 | 450,129 | +0.35(+0.89%) |
Nov 14, 2017 | 40.85 | 41.04 | 39.43 | 39.70 | 1,571,483 | -1.45(-3.51%) |
Nov 13, 2017 | 40.16 | 41.14 | 40.10 | 41.14 | 305,361 | +0.85(+2.10%) |
Nov 10, 2017 | 39.77 | 40.49 | 39.59 | 40.30 | 318,622 | +0.51(+1.29%) |
Nov 09, 2017 | 40.02 | 40.32 | 39.66 | 39.78 | 658,444 | -0.35(-0.88%) |
Nov 08, 2017 | 40.40 | 40.55 | 40.02 | 40.14 | 446,409 | -0.34(-0.85%) |
Nov 07, 2017 | 40.40 | 40.67 | 40.26 | 40.48 | 595,180 | +0.19(+0.46%) |
Nov 06, 2017 | 40.16 | 40.74 | 39.91 | 40.30 | 513,330 | +0.05(+0.12%) |
Nov 03, 2017 | 39.92 | 40.49 | 39.65 | 40.25 | 569,389 | -0.16(-0.39%) |
Nov 02, 2017 | 40.98 | 41.01 | 40.11 | 40.40 | 675,962 | -0.53(-1.30%) |
Nov 01, 2017 | 41.14 | 41.49 | 40.70 | 40.93 | 554,587 | -0.02(-0.05%) |
Oct 31, 2017 | 41.31 | 41.51 | 40.94 | 40.95 | 695,308 | -0.37(-0.90%) |
Oct 30, 2017 | 41.18 | 41.58 | 41.02 | 41.33 | 528,047 | -0.04(-0.10%) |
Oct 27, 2017 | 41.54 | 41.54 | 40.48 | 41.37 | 302,194 | -0.04(-0.09%) |
Oct 26, 2017 | 41.21 | 41.67 | 41.13 | 41.41 | 1,378,736 | +0.30(+0.74%) |
Oct 25, 2017 | 42.38 | 42.38 | 40.88 | 41.10 | 784,812 | -1.39(-3.26%) |
Oct 24, 2017 | 42.42 | 43.07 | 42.42 | 42.49 | 489,435 | +0.02(+0.05%) |
Oct 23, 2017 | 43.25 | 43.35 | 42.39 | 42.47 | 326,069 | -0.58(-1.35%) |
Oct 20, 2017 | 43.28 | 43.43 | 42.83 | 43.05 | 314,274 | +0.09(+0.21%) |
Oct 19, 2017 | 42.63 | 43.03 | 42.48 | 42.96 | 385,040 | +0.16(+0.37%) |
Oct 18, 2017 | 42.61 | 43.07 | 42.43 | 42.80 | 436,321 | +0.19(+0.44%) |
Oct 17, 2017 | 42.49 | 42.96 | 42.36 | 42.62 | 437,356 | +0.15(+0.35%) |
Oct 16, 2017 | 42.64 | 42.80 | 42.34 | 42.47 | 440,386 | -0.13(-0.30%) |
Oct 13, 2017 | 43.02 | 43.20 | 42.53 | 42.60 | 278,780 | -0.44(-1.03%) |
Oct 12, 2017 | 42.65 | 43.16 | 42.27 | 43.04 | 866,218 | -0.03(-0.07%) |
Oct 11, 2017 | 42.23 | 43.10 | 42.03 | 43.07 | 943,598 | +0.79(+1.86%) |
Oct 10, 2017 | 43.11 | 43.18 | 42.13 | 42.28 | 1,151,273 | -0.57(-1.33%) |
Oct 09, 2017 | 42.75 | 43.20 | 42.71 | 42.85 | 358,675 | +0.00(+0.00%) |
Oct 06, 2017 | 42.65 | 42.87 | 42.46 | 42.85 | 309,303 | +0.09(+0.21%) |
Oct 05, 2017 | 42.65 | 43.07 | 42.34 | 42.76 | 452,777 | +0.18(+0.42%) |
Oct 04, 2017 | 41.65 | 42.62 | 41.63 | 42.59 | 577,260 | +1.02(+2.46%) |
Oct 03, 2017 | 40.93 | 41.61 | 40.93 | 41.56 | 781,896 | +0.60(+1.46%) |