Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.80 | 39.80 | 39.80 | 0 | -0.44(-1.08%) | |
Dec 28, 2017 | 40.22 | 40.42 | 40.09 | 40.24 | 70,020,064 | +0.11(+0.28%) |
Dec 27, 2017 | 40.01 | 40.17 | 39.91 | 40.12 | 91,338,520 | +0.01(+0.02%) |
Dec 26, 2017 | 40.17 | 40.33 | 39.91 | 40.12 | 141,018,656 | -1.04(-2.54%) |
Dec 22, 2017 | 41.08 | 41.26 | 41.04 | 41.16 | 69,516,768 | +0.00(+0.00%) |
Dec 21, 2017 | 40.96 | 41.40 | 40.95 | 41.16 | 88,662,944 | +0.16(+0.38%) |
Dec 20, 2017 | 41.13 | 41.26 | 40.75 | 41.00 | 99,758,536 | -0.04(-0.11%) |
Dec 19, 2017 | 41.16 | 41.25 | 40.94 | 41.05 | 116,516,432 | -0.44(-1.07%) |
Dec 18, 2017 | 41.13 | 41.68 | 41.12 | 41.49 | 124,973,360 | +0.58(+1.41%) |
Dec 15, 2017 | 40.84 | 40.96 | 40.57 | 40.92 | 170,797,280 | +0.41(+1.02%) |
Dec 14, 2017 | 40.55 | 40.72 | 40.37 | 40.50 | 86,958,760 | -0.01(-0.03%) |
Dec 13, 2017 | 40.57 | 40.81 | 40.49 | 40.52 | 99,520,512 | +0.13(+0.33%) |
Dec 12, 2017 | 40.49 | 40.54 | 40.33 | 40.38 | 82,486,856 | -0.23(-0.56%) |
Dec 11, 2017 | 39.79 | 40.66 | 39.70 | 40.61 | 148,899,936 | +0.78(+1.95%) |
Dec 08, 2017 | 40.10 | 40.22 | 39.70 | 39.83 | 99,304,920 | +0.01(+0.03%) |
Dec 07, 2017 | 39.75 | 40.09 | 39.73 | 39.82 | 109,102,288 | +0.07(+0.18%) |
Dec 06, 2017 | 40.03 | 39.15 | 39.75 | 120,813,368 | -0.15(-0.37%) | |
Dec 05, 2017 | 39.76 | 40.34 | 39.61 | 39.90 | 116,246,024 | -0.04(-0.09%) |
Dec 04, 2017 | 40.60 | 39.89 | 39.93 | 138,266,256 | -0.29(-0.73%) | |
Dec 01, 2017 | 39.97 | 40.37 | 39.76 | 40.23 | 169,053,904 | -0.19(-0.47%) |
Nov 30, 2017 | 40.08 | 40.49 | 39.61 | 40.42 | 176,434,928 | +0.56(+1.40%) |
Nov 29, 2017 | 40.60 | 40.67 | 39.31 | 39.86 | 176,382,848 | -0.84(-2.07%) |
Nov 28, 2017 | 40.99 | 41.13 | 40.42 | 40.70 | 112,326,168 | -0.24(-0.59%) |
Nov 27, 2017 | 41.17 | 41.18 | 40.77 | 40.94 | 87,987,744 | -0.21(-0.50%) |
Nov 24, 2017 | 41.18 | 41.28 | 41.07 | 41.15 | 59,640,496 | +0.00(+0.01%) |
Nov 22, 2017 | 40.77 | 41.16 | 40.70 | 41.15 | 108,802,432 | +0.43(+1.05%) |
Nov 21, 2017 | 40.17 | 40.85 | 40.17 | 40.72 | 106,766,016 | +0.74(+1.86%) |
Nov 20, 2017 | 40.05 | 40.11 | 39.88 | 39.98 | 69,025,616 | -0.04(-0.10%) |
Nov 17, 2017 | 40.23 | 40.31 | 39.90 | 40.02 | 93,115,432 | -0.22(-0.56%) |
Nov 16, 2017 | 40.26 | 40.42 | 40.05 | 40.24 | 100,413,264 | +0.48(+1.19%) |
Nov 15, 2017 | 39.97 | 40.06 | 39.60 | 39.77 | 123,800,320 | -0.53(-1.32%) |
Nov 14, 2017 | 40.70 | 40.80 | 40.26 | 40.30 | 105,073,008 | -0.62(-1.51%) |
Nov 13, 2017 | 40.80 | 41.04 | 40.78 | 40.92 | 72,135,672 | -0.16(-0.40%) |
Nov 10, 2017 | 41.18 | 41.25 | 40.99 | 41.08 | 106,917,024 | -0.14(-0.33%) |
Nov 09, 2017 | 41.04 | 41.27 | 40.57 | 41.22 | 125,606,064 | -0.08(-0.20%) |
Nov 08, 2017 | 40.93 | 41.30 | 40.85 | 41.30 | 104,033,488 | +0.34(+0.82%) |
Nov 07, 2017 | 40.75 | 41.07 | 40.69 | 40.97 | 103,885,512 | +0.13(+0.32%) |
Nov 06, 2017 | 40.39 | 41.01 | 40.25 | 40.83 | 149,340,192 | +0.41(+1.01%) |
Nov 03, 2017 | 40.78 | 40.84 | 40.10 | 40.42 | 253,467,056 | +1.03(+2.61%) |
Nov 02, 2017 | 39.04 | 39.49 | 38.73 | 39.40 | 175,743,488 | +0.29(+0.73%) |
Nov 01, 2017 | 39.81 | 39.82 | 38.81 | 39.11 | 143,376,192 | -0.50(-1.27%) |
Oct 31, 2017 | 39.35 | 39.76 | 39.12 | 39.61 | 153,755,776 | +0.54(+1.39%) |
Oct 30, 2017 | 38.41 | 39.39 | 38.37 | 39.07 | 190,697,840 | +0.86(+2.25%) |
Oct 27, 2017 | 38.34 | 37.19 | 38.21 | 189,695,696 | +1.32(+3.58%) | |
Oct 26, 2017 | 36.85 | 36.99 | 36.74 | 36.89 | 72,413,656 | +0.23(+0.64%) |
Oct 25, 2017 | 36.77 | 36.92 | 36.39 | 36.65 | 90,455,408 | -0.16(-0.44%) |
Oct 24, 2017 | 36.63 | 36.89 | 36.60 | 36.82 | 75,746,352 | +0.22(+0.60%) |
Oct 23, 2017 | 36.77 | 36.95 | 36.44 | 36.60 | 93,774,008 | -0.02(-0.05%) |
Oct 20, 2017 | 36.70 | 36.97 | 36.55 | 36.62 | 102,302,968 | +0.06(+0.17%) |
Oct 19, 2017 | 36.73 | 36.81 | 36.33 | 36.55 | 181,674,592 | -0.89(-2.37%) |
Oct 18, 2017 | 37.59 | 37.66 | 37.41 | 37.44 | 69,459,448 | -0.17(-0.44%) |
Oct 17, 2017 | 37.44 | 37.70 | 37.31 | 37.61 | 81,022,752 | +0.14(+0.37%) |
Oct 16, 2017 | 37.00 | 37.50 | 36.94 | 37.47 | 102,890,984 | +0.68(+1.84%) |
Oct 13, 2017 | 36.73 | 36.86 | 36.65 | 36.79 | 69,957,616 | +0.23(+0.63%) |
Oct 12, 2017 | 36.64 | 36.88 | 36.49 | 36.56 | 68,789,376 | -0.13(-0.35%) |
Oct 11, 2017 | 36.55 | 36.79 | 36.50 | 36.69 | 72,129,632 | +0.15(+0.42%) |
Oct 10, 2017 | 36.57 | 37.03 | 36.35 | 36.53 | 66,628,820 | +0.01(+0.04%) |
Oct 09, 2017 | 36.51 | 36.73 | 36.44 | 36.52 | 69,372,672 | +0.13(+0.35%) |
Oct 06, 2017 | 36.32 | 36.44 | 36.22 | 36.39 | 74,281,888 | -0.02(-0.06%) |
Oct 05, 2017 | 36.13 | 36.43 | 36.10 | 36.41 | 90,799,096 | +0.45(+1.24%) |
Oct 04, 2017 | 36.00 | 36.06 | 35.73 | 35.97 | 86,011,768 | -0.23(-0.65%) |
Oct 03, 2017 | 36.09 | 36.34 | 36.07 | 36.20 | 69,238,760 | +0.16(+0.44%) |