Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.93 | 39.93 | 39.93 | 0 | -0.16(-0.41%) | |
Dec 28, 2017 | 39.95 | 40.11 | 39.77 | 40.09 | 2,070,243 | +0.22(+0.55%) |
Dec 27, 2017 | 40.09 | 40.09 | 39.79 | 39.87 | 1,843,216 | -0.13(-0.32%) |
Dec 26, 2017 | 39.86 | 40.19 | 39.84 | 40.00 | 981,512 | +0.17(+0.43%) |
Dec 22, 2017 | 40.31 | 40.34 | 39.78 | 39.83 | 2,481,215 | -0.37(-0.93%) |
Dec 21, 2017 | 39.93 | 40.38 | 39.72 | 40.20 | 2,480,703 | +0.52(+1.31%) |
Dec 20, 2017 | 39.25 | 39.77 | 39.09 | 39.68 | 3,126,931 | +0.61(+1.56%) |
Dec 19, 2017 | 39.19 | 39.44 | 38.97 | 39.07 | 3,778,852 | +0.00(+0.00%) |
Dec 18, 2017 | 38.68 | 39.12 | 38.62 | 39.07 | 2,542,823 | +0.63(+1.63%) |
Dec 15, 2017 | 38.28 | 38.57 | 38.10 | 38.45 | 3,309,263 | +0.42(+1.10%) |
Dec 14, 2017 | 38.29 | 38.39 | 37.92 | 38.03 | 3,563,550 | -0.15(-0.40%) |
Dec 13, 2017 | 38.33 | 38.46 | 38.18 | 38.18 | 2,920,095 | -0.15(-0.40%) |
Dec 12, 2017 | 38.34 | 38.76 | 38.31 | 38.34 | 2,758,344 | -0.21(-0.54%) |
Dec 11, 2017 | 38.85 | 38.85 | 38.40 | 38.55 | 1,925,582 | -0.27(-0.70%) |
Dec 08, 2017 | 38.67 | 38.82 | 38.40 | 38.82 | 4,235,391 | +0.37(+0.97%) |
Dec 07, 2017 | 38.30 | 38.75 | 38.30 | 38.45 | 3,088,071 | +0.15(+0.38%) |
Dec 06, 2017 | 38.38 | 39.12 | 38.27 | 38.30 | 3,349,877 | -0.75(-1.93%) |
Dec 05, 2017 | 39.39 | 39.77 | 39.00 | 39.05 | 3,238,477 | -0.29(-0.74%) |
Dec 04, 2017 | 39.09 | 39.79 | 38.93 | 39.34 | 4,259,577 | +0.73(+1.88%) |
Dec 01, 2017 | 38.98 | 39.24 | 38.44 | 38.62 | 4,656,643 | -0.37(-0.96%) |
Nov 30, 2017 | 38.29 | 39.15 | 38.29 | 38.99 | 4,931,322 | +0.80(+2.09%) |
Nov 29, 2017 | 37.29 | 38.24 | 37.24 | 38.19 | 3,186,123 | +1.00(+2.69%) |
Nov 28, 2017 | 36.47 | 37.26 | 36.42 | 37.19 | 3,656,731 | +0.79(+2.17%) |
Nov 27, 2017 | 35.98 | 36.45 | 35.98 | 36.40 | 1,872,979 | +0.44(+1.21%) |
Nov 24, 2017 | 36.48 | 36.55 | 35.94 | 35.96 | 1,080,578 | -0.33(-0.90%) |
Nov 22, 2017 | 36.36 | 36.50 | 36.25 | 36.29 | 1,093,615 | -0.06(-0.17%) |
Nov 21, 2017 | 36.30 | 36.42 | 36.12 | 36.36 | 2,002,913 | +0.15(+0.43%) |
Nov 20, 2017 | 35.90 | 36.36 | 35.73 | 36.20 | 2,035,900 | +0.44(+1.22%) |
Nov 17, 2017 | 35.43 | 36.00 | 35.32 | 35.76 | 1,534,983 | +0.20(+0.56%) |
Nov 16, 2017 | 35.46 | 36.06 | 35.39 | 35.56 | 2,343,267 | +0.30(+0.85%) |
Nov 15, 2017 | 35.24 | 35.51 | 35.00 | 35.26 | 2,318,140 | -0.21(-0.59%) |
Nov 14, 2017 | 35.10 | 35.54 | 35.08 | 35.47 | 1,832,798 | +0.14(+0.39%) |
Nov 13, 2017 | 34.96 | 35.45 | 34.96 | 35.34 | 2,244,032 | +0.25(+0.73%) |
Nov 10, 2017 | 34.97 | 35.22 | 34.93 | 35.08 | 2,243,333 | -0.01(-0.03%) |
Nov 09, 2017 | 35.29 | 35.44 | 34.84 | 35.09 | 1,768,951 | -0.46(-1.30%) |
Nov 08, 2017 | 35.43 | 35.70 | 35.07 | 35.56 | 3,737,252 | +0.05(+0.13%) |
Nov 07, 2017 | 35.65 | 35.92 | 35.41 | 35.51 | 1,793,884 | -0.13(-0.36%) |
Nov 06, 2017 | 35.36 | 35.68 | 35.26 | 35.64 | 1,543,190 | +0.18(+0.51%) |
Nov 03, 2017 | 35.36 | 35.90 | 35.35 | 35.46 | 2,346,119 | +0.12(+0.33%) |
Nov 02, 2017 | 35.74 | 35.92 | 34.99 | 35.34 | 3,498,030 | -0.44(-1.22%) |
Nov 01, 2017 | 36.36 | 36.36 | 35.54 | 35.77 | 2,184,895 | -0.41(-1.13%) |
Oct 31, 2017 | 35.93 | 36.29 | 35.89 | 36.18 | 2,953,082 | +0.30(+0.84%) |
Oct 30, 2017 | 36.38 | 36.63 | 35.85 | 35.88 | 2,056,050 | -0.61(-1.67%) |
Oct 27, 2017 | 36.40 | 36.63 | 36.08 | 36.49 | 2,650,611 | +0.05(+0.12%) |
Oct 26, 2017 | 36.31 | 36.63 | 36.27 | 36.45 | 3,567,516 | +0.40(+1.11%) |
Oct 25, 2017 | 36.26 | 36.79 | 35.53 | 36.05 | 4,637,494 | -1.05(-2.84%) |
Oct 24, 2017 | 36.18 | 37.35 | 35.86 | 37.10 | 5,479,017 | +0.65(+1.79%) |
Oct 23, 2017 | 36.44 | 37.04 | 36.38 | 36.45 | 4,897,455 | +0.02(+0.05%) |
Oct 20, 2017 | 35.62 | 36.45 | 35.59 | 36.43 | 3,557,425 | +0.94(+2.64%) |
Oct 19, 2017 | 35.06 | 35.57 | 34.91 | 35.49 | 2,848,119 | +0.36(+1.03%) |
Oct 18, 2017 | 35.41 | 35.53 | 35.11 | 35.13 | 1,708,450 | -0.22(-0.62%) |
Oct 17, 2017 | 35.39 | 35.56 | 35.28 | 35.35 | 1,703,337 | -0.05(-0.15%) |
Oct 16, 2017 | 35.43 | 35.52 | 35.17 | 35.40 | 1,298,750 | +0.04(+0.10%) |
Oct 13, 2017 | 35.57 | 35.62 | 35.25 | 35.36 | 2,307,098 | -0.11(-0.31%) |
Oct 12, 2017 | 35.26 | 35.51 | 35.19 | 35.47 | 2,621,252 | +0.17(+0.48%) |
Oct 11, 2017 | 35.22 | 35.33 | 35.08 | 35.31 | 2,358,364 | +0.19(+0.54%) |
Oct 10, 2017 | 35.30 | 35.37 | 35.06 | 35.12 | 1,993,357 | -0.17(-0.49%) |
Oct 09, 2017 | 35.55 | 35.62 | 35.24 | 35.29 | 2,648,717 | -0.26(-0.74%) |
Oct 06, 2017 | 35.23 | 35.57 | 35.16 | 35.55 | 1,937,364 | +0.23(+0.64%) |
Oct 05, 2017 | 35.60 | 35.65 | 35.26 | 35.32 | 2,403,829 | -0.24(-0.69%) |
Oct 04, 2017 | 35.60 | 35.69 | 35.31 | 35.57 | 2,132,655 | +0.04(+0.10%) |
Oct 03, 2017 | 35.76 | 35.80 | 35.18 | 35.53 | 2,661,337 | -0.34(-0.96%) |