Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | +0.19(+0.47%) | |
Dec 28, 2017 | 41.05 | 41.09 | 40.86 | 40.96 | 39,258,580 | +0.28(+0.69%) |
Dec 27, 2017 | 40.63 | 40.73 | 40.56 | 40.68 | 40,505,600 | +0.10(+0.26%) |
Dec 26, 2017 | 40.54 | 40.58 | 40.40 | 40.57 | 33,910,916 | -0.04(-0.09%) |
Dec 22, 2017 | 40.42 | 40.62 | 40.37 | 40.61 | 45,841,120 | +0.34(+0.85%) |
Dec 21, 2017 | 40.17 | 40.41 | 40.15 | 40.27 | 46,493,180 | +0.26(+0.65%) |
Dec 20, 2017 | 40.14 | 40.19 | 40.00 | 40.01 | 49,047,440 | +0.05(+0.13%) |
Dec 19, 2017 | 40.23 | 40.23 | 39.89 | 39.95 | 58,748,936 | -0.21(-0.53%) |
Dec 18, 2017 | 40.06 | 40.30 | 40.03 | 40.17 | 71,124,792 | +0.45(+1.13%) |
Dec 15, 2017 | 39.71 | 39.80 | 39.51 | 39.72 | 78,907,504 | +0.09(+0.22%) |
Dec 14, 2017 | 39.79 | 39.90 | 39.63 | 39.63 | 59,246,072 | -0.29(-0.73%) |
Dec 13, 2017 | 39.70 | 40.05 | 39.70 | 39.92 | 88,281,904 | +0.47(+1.20%) |
Dec 12, 2017 | 39.35 | 39.53 | 39.28 | 39.45 | 54,817,712 | -0.27(-0.67%) |
Dec 11, 2017 | 39.73 | 39.80 | 39.66 | 39.72 | 54,044,184 | +0.20(+0.50%) |
Dec 08, 2017 | 39.50 | 39.57 | 39.35 | 39.52 | 49,746,252 | +0.46(+1.17%) |
Dec 07, 2017 | 39.06 | 39.17 | 38.75 | 39.06 | 82,321,832 | +0.11(+0.29%) |
Dec 06, 2017 | 38.81 | 39.04 | 38.76 | 38.95 | 95,160,144 | -0.53(-1.35%) |
Dec 05, 2017 | 39.54 | 39.75 | 39.45 | 39.49 | 37,344,420 | -0.03(-0.07%) |
Dec 04, 2017 | 39.87 | 39.92 | 39.48 | 39.51 | 78,326,728 | +0.08(+0.20%) |
Dec 01, 2017 | 39.55 | 39.63 | 39.25 | 39.43 | 102,711,464 | -0.22(-0.56%) |
Nov 30, 2017 | 39.98 | 39.98 | 39.63 | 39.66 | 137,229,968 | -0.44(-1.09%) |
Nov 29, 2017 | 40.58 | 40.58 | 40.00 | 40.10 | 77,034,368 | -0.65(-1.58%) |
Nov 28, 2017 | 40.77 | 40.88 | 40.59 | 40.74 | 63,187,196 | +0.30(+0.74%) |
Nov 27, 2017 | 40.70 | 40.72 | 40.42 | 40.44 | 55,624,692 | -0.60(-1.47%) |
Nov 24, 2017 | 41.00 | 41.07 | 40.96 | 41.04 | 30,035,362 | -0.09(-0.21%) |
Nov 22, 2017 | 41.16 | 41.23 | 40.99 | 41.13 | 70,634,240 | +0.10(+0.25%) |
Nov 21, 2017 | 40.97 | 41.19 | 40.96 | 41.03 | 73,916,232 | +0.54(+1.34%) |
Nov 20, 2017 | 40.23 | 40.52 | 40.22 | 40.48 | 52,882,904 | +0.21(+0.51%) |
Nov 17, 2017 | 40.20 | 40.45 | 40.18 | 40.28 | 53,772,988 | +0.20(+0.49%) |
Nov 16, 2017 | 39.84 | 40.20 | 39.83 | 40.08 | 53,839,020 | +0.82(+2.08%) |
Nov 15, 2017 | 39.27 | 39.37 | 39.10 | 39.26 | 56,960,380 | -0.21(-0.52%) |
Nov 14, 2017 | 39.67 | 39.71 | 39.42 | 39.47 | 65,885,200 | -0.27(-0.67%) |
Nov 13, 2017 | 39.68 | 39.82 | 39.59 | 39.74 | 60,725,196 | -0.09(-0.22%) |
Nov 10, 2017 | 39.94 | 39.96 | 39.73 | 39.82 | 37,760,948 | -0.17(-0.43%) |
Nov 09, 2017 | 39.97 | 40.08 | 39.69 | 39.99 | 46,375,216 | -0.25(-0.62%) |
Nov 08, 2017 | 40.17 | 40.26 | 40.11 | 40.24 | 40,692,584 | +0.19(+0.47%) |
Nov 07, 2017 | 40.27 | 40.32 | 39.99 | 40.05 | 54,523,148 | -0.26(-0.64%) |
Nov 06, 2017 | 40.05 | 40.32 | 40.04 | 40.31 | 35,836,044 | +0.45(+1.12%) |
Nov 03, 2017 | 40.04 | 40.05 | 39.65 | 39.86 | 49,879,988 | -0.21(-0.52%) |
Nov 02, 2017 | 40.08 | 40.11 | 39.88 | 40.07 | 44,199,944 | +0.05(+0.13%) |
Nov 01, 2017 | 40.17 | 40.30 | 39.99 | 40.02 | 60,360,124 | +0.21(+0.52%) |
Oct 31, 2017 | 39.68 | 39.81 | 39.62 | 39.81 | 73,119,800 | +0.37(+0.94%) |
Oct 30, 2017 | 39.56 | 39.67 | 39.39 | 39.44 | 41,536,744 | -0.25(-0.63%) |
Oct 27, 2017 | 39.33 | 39.74 | 39.21 | 39.69 | 64,196,180 | +0.57(+1.45%) |
Oct 26, 2017 | 39.42 | 39.49 | 39.12 | 39.12 | 64,305,952 | -0.27(-0.68%) |
Oct 25, 2017 | 39.63 | 39.68 | 39.08 | 39.39 | 66,618,732 | -0.09(-0.22%) |
Oct 24, 2017 | 39.55 | 39.69 | 39.47 | 39.48 | 46,745,448 | +0.00(+0.00%) |
Oct 23, 2017 | 39.73 | 39.74 | 39.47 | 39.48 | 55,287,844 | -0.32(-0.80%) |
Oct 20, 2017 | 39.85 | 39.87 | 39.73 | 39.80 | 53,902,336 | +0.15(+0.37%) |
Oct 19, 2017 | 39.59 | 39.67 | 39.48 | 39.65 | 59,849,788 | -0.35(-0.88%) |
Oct 18, 2017 | 40.05 | 40.13 | 39.92 | 40.00 | 42,063,992 | +0.09(+0.24%) |
Oct 17, 2017 | 40.01 | 40.03 | 39.83 | 39.91 | 45,135,256 | -0.21(-0.51%) |
Oct 16, 2017 | 40.24 | 40.28 | 40.11 | 40.11 | 39,626,700 | -0.03(-0.06%) |
Oct 13, 2017 | 40.14 | 40.22 | 40.09 | 40.14 | 71,957,304 | +0.36(+0.91%) |
Oct 12, 2017 | 39.81 | 39.89 | 39.74 | 39.78 | 41,320,584 | -0.02(-0.04%) |
Oct 11, 2017 | 39.61 | 39.81 | 39.60 | 39.80 | 56,728,944 | +0.18(+0.46%) |
Oct 10, 2017 | 39.53 | 39.64 | 39.48 | 39.62 | 53,113,696 | +0.39(+0.99%) |
Oct 09, 2017 | 39.15 | 39.23 | 39.08 | 39.23 | 29,086,942 | -0.03(-0.07%) |
Oct 06, 2017 | 39.09 | 39.28 | 38.98 | 39.25 | 52,158,728 | -0.20(-0.50%) |
Oct 05, 2017 | 39.32 | 39.56 | 39.31 | 39.45 | 45,054,408 | +0.29(+0.75%) |
Oct 04, 2017 | 39.15 | 39.25 | 39.11 | 39.16 | 52,975,920 | -0.01(-0.02%) |
Oct 03, 2017 | 38.87 | 39.18 | 38.82 | 39.17 | 62,872,164 | +0.61(+1.58%) |