Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.09%) | |
Dec 28, 2017 | 39.95 | 40.37 | 39.80 | 39.99 | 247,032 | +0.20(+0.51%) |
Dec 27, 2017 | 39.73 | 39.98 | 39.67 | 39.79 | 112,030 | +0.05(+0.13%) |
Dec 26, 2017 | 39.62 | 39.95 | 39.62 | 39.74 | 155,829 | +0.19(+0.47%) |
Dec 22, 2017 | 39.63 | 39.76 | 39.40 | 39.55 | 148,691 | +0.09(+0.23%) |
Dec 21, 2017 | 39.21 | 39.64 | 39.21 | 39.46 | 181,721 | +0.28(+0.73%) |
Dec 20, 2017 | 39.58 | 39.62 | 39.17 | 39.17 | 227,415 | -0.18(-0.46%) |
Dec 19, 2017 | 39.75 | 39.82 | 39.31 | 39.35 | 365,226 | -0.17(-0.44%) |
Dec 18, 2017 | 39.39 | 39.98 | 39.38 | 39.53 | 246,159 | +0.22(+0.55%) |
Dec 15, 2017 | 39.04 | 39.65 | 38.97 | 39.31 | 977,448 | +0.46(+1.18%) |
Dec 14, 2017 | 39.35 | 39.75 | 38.85 | 38.85 | 393,293 | -0.56(-1.43%) |
Dec 13, 2017 | 39.50 | 39.92 | 39.40 | 39.41 | 288,257 | -0.28(-0.71%) |
Dec 12, 2017 | 39.48 | 39.87 | 39.26 | 39.69 | 307,813 | +0.21(+0.54%) |
Dec 11, 2017 | 39.74 | 39.17 | 39.48 | 325,837 | -0.19(-0.47%) | |
Dec 08, 2017 | 40.20 | 40.36 | 39.51 | 39.66 | 225,805 | -0.47(-1.16%) |
Dec 07, 2017 | 40.21 | 40.41 | 40.06 | 40.13 | 146,182 | -0.10(-0.26%) |
Dec 06, 2017 | 40.40 | 40.55 | 40.12 | 40.23 | 137,520 | -0.13(-0.33%) |
Dec 05, 2017 | 40.44 | 40.56 | 40.23 | 40.37 | 252,348 | -0.10(-0.26%) |
Dec 04, 2017 | 40.60 | 40.60 | 40.20 | 40.47 | 141,997 | +0.11(+0.28%) |
Dec 01, 2017 | 40.69 | 40.74 | 39.98 | 40.36 | 122,183 | -0.27(-0.66%) |
Nov 30, 2017 | 40.53 | 41.06 | 40.45 | 40.63 | 174,081 | +0.13(+0.31%) |
Nov 29, 2017 | 40.73 | 40.86 | 40.26 | 40.50 | 386,813 | -0.21(-0.53%) |
Nov 28, 2017 | 40.63 | 40.89 | 40.35 | 40.72 | 140,414 | +0.09(+0.22%) |
Nov 27, 2017 | 40.54 | 40.79 | 40.38 | 40.63 | 89,265 | +0.04(+0.09%) |
Nov 24, 2017 | 40.66 | 40.69 | 40.49 | 40.59 | 48,296 | -0.01(-0.02%) |
Nov 22, 2017 | 40.76 | 40.84 | 40.57 | 40.60 | 168,624 | -0.14(-0.35%) |
Nov 21, 2017 | 40.93 | 40.93 | 40.66 | 40.74 | 173,987 | -0.01(-0.02%) |
Nov 20, 2017 | 40.55 | 40.75 | 40.49 | 40.75 | 167,392 | +0.19(+0.47%) |
Nov 17, 2017 | 40.52 | 40.85 | 40.52 | 40.55 | 288,474 | -0.13(-0.33%) |
Nov 16, 2017 | 40.82 | 40.82 | 40.61 | 40.69 | 294,150 | -0.03(-0.07%) |
Nov 15, 2017 | 40.72 | 41.07 | 40.60 | 40.72 | 298,078 | -0.17(-0.42%) |
Nov 14, 2017 | 40.82 | 41.00 | 40.76 | 40.89 | 288,679 | -0.12(-0.29%) |
Nov 13, 2017 | 41.07 | 41.43 | 40.99 | 41.00 | 202,751 | -0.17(-0.41%) |
Nov 10, 2017 | 41.21 | 41.32 | 40.79 | 41.18 | 414,429 | +0.00(+0.00%) |
Nov 09, 2017 | 40.90 | 41.29 | 40.81 | 41.18 | 285,087 | +0.11(+0.27%) |
Nov 08, 2017 | 41.28 | 41.49 | 40.86 | 41.06 | 276,173 | -0.10(-0.25%) |
Nov 07, 2017 | 41.26 | 41.48 | 41.00 | 41.17 | 228,517 | -0.03(-0.07%) |
Nov 06, 2017 | 41.05 | 41.28 | 41.00 | 41.20 | 205,994 | +0.14(+0.34%) |
Nov 03, 2017 | 41.52 | 41.70 | 41.03 | 41.06 | 239,391 | -0.44(-1.07%) |
Nov 02, 2017 | 41.52 | 41.90 | 41.19 | 41.50 | 210,421 | +0.01(+0.04%) |
Nov 01, 2017 | 41.60 | 42.03 | 41.19 | 41.49 | 153,411 | +0.05(+0.13%) |
Oct 31, 2017 | 43.45 | 43.56 | 41.32 | 41.43 | 518,729 | -2.07(-4.76%) |
Oct 30, 2017 | 44.42 | 44.56 | 42.87 | 43.51 | 857,635 | +2.02(+4.87%) |
Oct 27, 2017 | 41.67 | 41.67 | 41.09 | 41.49 | 256,466 | -0.10(-0.25%) |
Oct 26, 2017 | 41.61 | 41.65 | 41.29 | 41.59 | 161,669 | +0.18(+0.43%) |
Oct 25, 2017 | 41.40 | 41.49 | 41.12 | 41.41 | 153,806 | +0.07(+0.18%) |
Oct 24, 2017 | 41.40 | 41.59 | 41.19 | 41.34 | 123,402 | +0.04(+0.11%) |
Oct 23, 2017 | 41.64 | 41.69 | 41.18 | 41.29 | 110,361 | -0.43(-1.03%) |
Oct 20, 2017 | 42.06 | 42.12 | 41.66 | 41.72 | 168,719 | -0.10(-0.23%) |
Oct 19, 2017 | 41.50 | 41.91 | 41.50 | 41.82 | 377,403 | +0.04(+0.09%) |
Oct 18, 2017 | 41.68 | 41.92 | 41.43 | 41.78 | 128,629 | +0.33(+0.79%) |
Oct 17, 2017 | 41.81 | 41.93 | 41.39 | 41.46 | 143,773 | -0.26(-0.62%) |
Oct 16, 2017 | 41.22 | 41.85 | 41.22 | 41.72 | 137,138 | +0.45(+1.09%) |
Oct 13, 2017 | 41.38 | 41.58 | 41.16 | 41.26 | 420,924 | -0.07(-0.18%) |
Oct 12, 2017 | 41.52 | 41.67 | 41.24 | 41.34 | 202,024 | -0.18(-0.43%) |
Oct 11, 2017 | 41.35 | 41.80 | 41.34 | 41.52 | 118,486 | -0.07(-0.16%) |
Oct 10, 2017 | 41.66 | 41.84 | 41.46 | 41.58 | 221,907 | -0.01(-0.02%) |
Oct 09, 2017 | 41.88 | 42.07 | 41.46 | 41.59 | 190,764 | -0.10(-0.25%) |
Oct 06, 2017 | 41.78 | 42.19 | 41.60 | 41.69 | 209,282 | -0.14(-0.34%) |
Oct 05, 2017 | 41.94 | 42.20 | 41.77 | 41.83 | 94,781 | -0.10(-0.25%) |
Oct 04, 2017 | 42.38 | 42.38 | 41.75 | 41.94 | 138,596 | -0.23(-0.54%) |
Oct 03, 2017 | 42.29 | 42.36 | 41.72 | 42.17 | 287,396 | -0.10(-0.23%) |