Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.15 | 39.15 | 39.15 | 0 | -0.55(-1.38%) | |
Dec 28, 2017 | 39.22 | 39.70 | 38.97 | 39.70 | 1,424,606 | +0.69(+1.76%) |
Dec 27, 2017 | 38.84 | 39.32 | 38.70 | 39.01 | 2,201,974 | +0.13(+0.32%) |
Dec 26, 2017 | 38.21 | 39.00 | 37.85 | 38.88 | 1,243,995 | +0.55(+1.43%) |
Dec 22, 2017 | 38.54 | 38.55 | 38.11 | 38.34 | 822,212 | +0.00(+0.00%) |
Dec 21, 2017 | 38.81 | 39.12 | 38.32 | 38.34 | 1,910,162 | -0.31(-0.81%) |
Dec 20, 2017 | 39.20 | 39.28 | 38.20 | 38.65 | 2,640,612 | -0.26(-0.66%) |
Dec 19, 2017 | 39.12 | 39.42 | 38.79 | 38.91 | 3,228,192 | -0.32(-0.82%) |
Dec 18, 2017 | 37.74 | 39.51 | 37.64 | 39.23 | 3,207,213 | +1.66(+4.41%) |
Dec 15, 2017 | 37.31 | 37.75 | 37.09 | 37.57 | 3,828,453 | +0.43(+1.16%) |
Dec 14, 2017 | 37.19 | 37.73 | 36.80 | 37.14 | 2,351,945 | -0.02(-0.04%) |
Dec 13, 2017 | 37.65 | 37.85 | 36.93 | 37.16 | 1,833,015 | -0.44(-1.16%) |
Dec 12, 2017 | 37.59 | 38.18 | 37.49 | 37.59 | 1,918,272 | -0.05(-0.15%) |
Dec 11, 2017 | 37.23 | 38.05 | 37.23 | 37.65 | 1,596,341 | +0.39(+1.05%) |
Dec 08, 2017 | 37.65 | 38.24 | 37.18 | 37.26 | 4,852,762 | -0.23(-0.61%) |
Dec 07, 2017 | 36.18 | 37.70 | 36.15 | 37.48 | 3,377,112 | +1.24(+3.41%) |
Dec 06, 2017 | 36.26 | 36.62 | 35.22 | 36.25 | 6,764,353 | -2.31(-5.98%) |
Dec 05, 2017 | 38.79 | 39.09 | 37.40 | 38.56 | 3,956,178 | -0.11(-0.28%) |
Dec 04, 2017 | 41.26 | 41.49 | 38.62 | 38.67 | 4,406,838 | -1.88(-4.63%) |
Dec 01, 2017 | 40.05 | 40.58 | 38.11 | 40.54 | 5,204,608 | +0.34(+0.86%) |
Nov 30, 2017 | 40.67 | 41.20 | 39.91 | 40.20 | 14,051,113 | -0.24(-0.60%) |
Nov 29, 2017 | 41.53 | 41.85 | 39.51 | 40.44 | 4,023,390 | -1.12(-2.69%) |
Nov 28, 2017 | 41.64 | 42.44 | 41.37 | 41.56 | 3,475,692 | +0.34(+0.82%) |
Nov 27, 2017 | 41.52 | 41.64 | 40.74 | 41.22 | 2,917,834 | -0.47(-1.13%) |
Nov 24, 2017 | 41.66 | 42.22 | 41.46 | 41.69 | 2,418,390 | +0.35(+0.85%) |
Nov 22, 2017 | 41.43 | 41.78 | 41.05 | 41.34 | 1,605,820 | -0.09(-0.21%) |
Nov 21, 2017 | 40.90 | 41.52 | 40.62 | 41.43 | 2,745,082 | +0.81(+2.00%) |
Nov 20, 2017 | 40.98 | 41.06 | 39.85 | 40.61 | 2,229,134 | -0.45(-1.09%) |
Nov 17, 2017 | 40.18 | 41.10 | 38.59 | 41.06 | 6,508,218 | +0.77(+1.90%) |
Nov 16, 2017 | 39.21 | 40.56 | 39.21 | 40.29 | 3,306,358 | +1.48(+3.83%) |
Nov 15, 2017 | 39.00 | 39.46 | 37.91 | 38.81 | 2,891,775 | -0.74(-1.88%) |
Nov 14, 2017 | 40.35 | 40.54 | 39.17 | 39.55 | 3,312,177 | -1.02(-2.52%) |
Nov 13, 2017 | 39.00 | 40.83 | 38.83 | 40.57 | 3,890,150 | +1.44(+3.67%) |
Nov 10, 2017 | 39.86 | 40.17 | 39.13 | 39.14 | 2,379,710 | -0.81(-2.03%) |
Nov 09, 2017 | 39.60 | 40.56 | 39.21 | 39.95 | 3,399,925 | +0.08(+0.20%) |
Nov 08, 2017 | 39.50 | 40.19 | 38.96 | 39.87 | 3,762,801 | +0.01(+0.02%) |
Nov 07, 2017 | 40.57 | 40.86 | 39.37 | 39.86 | 5,633,861 | -0.86(-2.11%) |
Nov 06, 2017 | 41.21 | 42.12 | 39.91 | 40.72 | 5,666,483 | -0.05(-0.12%) |
Nov 03, 2017 | 41.14 | 41.33 | 38.35 | 40.77 | 11,263,502 | -2.87(-6.57%) |
Nov 02, 2017 | 44.53 | 45.07 | 43.37 | 43.64 | 2,895,946 | -0.89(-2.00%) |
Nov 01, 2017 | 44.75 | 44.79 | 43.91 | 44.53 | 1,995,703 | +0.28(+0.64%) |
Oct 31, 2017 | 44.58 | 44.67 | 43.33 | 44.25 | 2,416,363 | -0.30(-0.67%) |
Oct 30, 2017 | 44.55 | 45.08 | 44.36 | 44.54 | 2,075,946 | -0.19(-0.42%) |
Oct 27, 2017 | 44.46 | 44.86 | 43.78 | 44.73 | 1,902,098 | +0.48(+1.10%) |
Oct 26, 2017 | 44.67 | 44.79 | 44.03 | 44.25 | 1,939,618 | -0.16(-0.37%) |
Oct 25, 2017 | 44.57 | 44.85 | 43.61 | 44.41 | 1,998,933 | -0.10(-0.23%) |
Oct 24, 2017 | 43.93 | 45.40 | 43.93 | 44.51 | 2,144,743 | +0.78(+1.79%) |
Oct 23, 2017 | 43.85 | 44.38 | 43.67 | 43.73 | 1,935,892 | +0.05(+0.11%) |
Oct 20, 2017 | 44.32 | 44.33 | 43.14 | 43.68 | 2,396,665 | -0.22(-0.50%) |
Oct 19, 2017 | 43.39 | 44.36 | 42.77 | 43.90 | 1,981,710 | +0.04(+0.09%) |
Oct 18, 2017 | 44.55 | 44.72 | 43.86 | 43.86 | 1,682,999 | -0.57(-1.28%) |
Oct 17, 2017 | 44.59 | 45.08 | 44.40 | 44.43 | 2,006,899 | -0.13(-0.28%) |
Oct 16, 2017 | 43.97 | 44.61 | 43.82 | 44.56 | 2,305,856 | +0.76(+1.73%) |
Oct 13, 2017 | 43.60 | 44.07 | 43.11 | 43.80 | 3,994,619 | +0.54(+1.25%) |
Oct 12, 2017 | 42.94 | 43.42 | 42.75 | 43.26 | 1,860,938 | +0.18(+0.42%) |
Oct 11, 2017 | 42.98 | 43.14 | 42.52 | 43.08 | 1,876,135 | +0.10(+0.24%) |
Oct 10, 2017 | 42.99 | 43.01 | 42.46 | 42.98 | 1,200,405 | +0.13(+0.31%) |
Oct 09, 2017 | 42.83 | 42.95 | 42.50 | 42.85 | 1,160,046 | +0.12(+0.27%) |
Oct 06, 2017 | 42.27 | 42.86 | 42.00 | 42.73 | 2,578,745 | +0.19(+0.44%) |
Oct 05, 2017 | 41.70 | 42.57 | 41.45 | 42.54 | 2,226,196 | +1.10(+2.66%) |
Oct 04, 2017 | 41.77 | 41.93 | 40.78 | 41.44 | 2,440,839 | -0.33(-0.79%) |
Oct 03, 2017 | 41.39 | 41.80 | 41.14 | 41.77 | 2,061,797 | +0.54(+1.31%) |