Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.36 | 39.36 | 39.36 | 0 | -0.29(-0.72%) | |
Dec 28, 2017 | 39.72 | 39.78 | 39.34 | 39.65 | 1,504,565 | -0.10(-0.25%) |
Dec 27, 2017 | 39.67 | 39.98 | 39.67 | 39.75 | 1,312,994 | +0.24(+0.60%) |
Dec 26, 2017 | 39.93 | 40.27 | 39.43 | 39.51 | 2,890,002 | -0.39(-0.98%) |
Dec 22, 2017 | 39.95 | 40.09 | 39.70 | 39.90 | 1,871,681 | +0.08(+0.21%) |
Dec 21, 2017 | 39.68 | 40.01 | 39.24 | 39.82 | 2,872,580 | +0.28(+0.70%) |
Dec 20, 2017 | 40.09 | 40.18 | 39.20 | 39.54 | 4,906,219 | -0.37(-0.92%) |
Dec 19, 2017 | 40.96 | 41.07 | 39.74 | 39.91 | 5,033,380 | -0.72(-1.77%) |
Dec 18, 2017 | 39.89 | 41.45 | 39.82 | 40.63 | 6,605,543 | +0.06(+0.14%) |
Dec 15, 2017 | 40.06 | 40.70 | 39.84 | 40.57 | 4,712,528 | +0.84(+2.12%) |
Dec 14, 2017 | 40.11 | 40.33 | 39.71 | 39.73 | 3,811,124 | -0.52(-1.28%) |
Dec 13, 2017 | 40.58 | 40.66 | 39.80 | 40.25 | 3,489,927 | -0.47(-1.15%) |
Dec 12, 2017 | 40.71 | 40.93 | 39.62 | 40.71 | 5,132,910 | +0.99(+2.49%) |
Dec 11, 2017 | 40.04 | 40.05 | 39.39 | 39.72 | 2,332,590 | -0.33(-0.82%) |
Dec 08, 2017 | 40.38 | 40.44 | 39.79 | 40.05 | 2,014,636 | -0.27(-0.67%) |
Dec 07, 2017 | 41.06 | 41.13 | 40.22 | 40.32 | 3,210,448 | -0.74(-1.81%) |
Dec 06, 2017 | 40.68 | 41.13 | 40.48 | 41.07 | 2,742,820 | +0.29(+0.72%) |
Dec 05, 2017 | 41.28 | 41.79 | 40.39 | 40.77 | 3,130,270 | -0.40(-0.97%) |
Dec 04, 2017 | 40.38 | 41.20 | 40.27 | 41.17 | 4,224,785 | +0.90(+2.23%) |
Dec 01, 2017 | 40.35 | 40.66 | 39.73 | 40.27 | 3,645,127 | -0.07(-0.16%) |
Nov 30, 2017 | 40.21 | 40.62 | 39.25 | 40.34 | 4,706,906 | +0.25(+0.63%) |
Nov 29, 2017 | 38.40 | 40.32 | 38.24 | 40.08 | 3,415,668 | +1.68(+4.37%) |
Nov 28, 2017 | 38.21 | 38.41 | 37.46 | 38.41 | 2,592,429 | +0.13(+0.34%) |
Nov 27, 2017 | 37.67 | 38.36 | 37.67 | 38.28 | 2,397,896 | +0.61(+1.61%) |
Nov 24, 2017 | 38.22 | 38.32 | 37.56 | 37.67 | 1,483,877 | -0.60(-1.56%) |
Nov 22, 2017 | 37.33 | 38.29 | 37.10 | 38.27 | 4,843,830 | +0.76(+2.03%) |
Nov 21, 2017 | 37.80 | 38.51 | 36.93 | 37.51 | 15,287,868 | -3.35(-8.19%) |
Nov 20, 2017 | 40.53 | 41.30 | 40.46 | 40.85 | 7,347,467 | +0.17(+0.42%) |
Nov 17, 2017 | 39.38 | 40.71 | 39.38 | 40.68 | 5,015,444 | +1.15(+2.90%) |
Nov 16, 2017 | 38.15 | 39.63 | 37.98 | 39.54 | 2,866,733 | +1.55(+4.09%) |
Nov 15, 2017 | 39.04 | 39.18 | 37.95 | 37.98 | 3,462,148 | -1.14(-2.91%) |
Nov 14, 2017 | 38.64 | 39.42 | 38.58 | 39.12 | 2,092,977 | +0.44(+1.14%) |
Nov 13, 2017 | 38.77 | 39.14 | 38.52 | 38.68 | 2,016,429 | -0.12(-0.32%) |
Nov 10, 2017 | 37.37 | 38.86 | 37.37 | 38.80 | 2,915,033 | +1.46(+3.90%) |
Nov 09, 2017 | 38.16 | 38.49 | 37.29 | 37.34 | 3,685,211 | -1.24(-3.22%) |
Nov 08, 2017 | 37.86 | 38.67 | 37.81 | 38.59 | 2,132,182 | +0.76(+2.01%) |
Nov 07, 2017 | 37.25 | 37.88 | 37.11 | 37.83 | 2,000,173 | +0.65(+1.76%) |
Nov 06, 2017 | 38.03 | 38.05 | 36.88 | 37.17 | 2,931,694 | -0.86(-2.26%) |
Nov 03, 2017 | 38.14 | 38.52 | 37.99 | 38.03 | 1,327,914 | -0.30(-0.79%) |
Nov 02, 2017 | 38.86 | 38.89 | 37.91 | 38.33 | 1,907,567 | -0.56(-1.43%) |
Nov 01, 2017 | 38.92 | 39.10 | 38.40 | 38.89 | 2,079,675 | +0.13(+0.34%) |
Oct 31, 2017 | 38.30 | 39.24 | 38.30 | 38.76 | 3,975,033 | +0.83(+2.18%) |
Oct 30, 2017 | 39.21 | 39.36 | 37.82 | 37.93 | 6,120,921 | -1.45(-3.68%) |
Oct 27, 2017 | 39.00 | 39.48 | 38.66 | 39.38 | 5,230,381 | +0.50(+1.28%) |
Oct 26, 2017 | 37.84 | 38.94 | 37.71 | 38.88 | 4,682,515 | +1.07(+2.84%) |
Oct 25, 2017 | 37.64 | 37.65 | 36.97 | 37.81 | 3,423,724 | +0.07(+0.17%) |
Oct 24, 2017 | 38.02 | 38.07 | 37.63 | 37.74 | 2,576,552 | -0.26(-0.69%) |
Oct 23, 2017 | 37.71 | 38.05 | 37.48 | 38.01 | 2,698,641 | +0.39(+1.04%) |
Oct 20, 2017 | 37.23 | 37.81 | 36.99 | 37.61 | 2,645,832 | +0.49(+1.32%) |
Oct 19, 2017 | 37.33 | 37.66 | 37.08 | 37.12 | 2,629,123 | -0.22(-0.59%) |
Oct 18, 2017 | 37.71 | 37.84 | 37.30 | 37.34 | 2,643,514 | -0.41(-1.08%) |
Oct 17, 2017 | 38.15 | 38.24 | 37.56 | 37.75 | 2,652,706 | -0.42(-1.09%) |
Oct 16, 2017 | 37.78 | 38.32 | 37.58 | 38.17 | 2,440,676 | +0.38(+1.02%) |
Oct 13, 2017 | 37.83 | 37.97 | 37.52 | 37.78 | 2,301,153 | +0.16(+0.41%) |
Oct 12, 2017 | 37.05 | 37.74 | 37.05 | 37.63 | 2,328,787 | +0.49(+1.32%) |
Oct 11, 2017 | 37.59 | 37.76 | 36.89 | 37.14 | 2,595,084 | -0.41(-1.08%) |
Oct 10, 2017 | 37.08 | 37.63 | 36.92 | 37.54 | 3,231,595 | +0.59(+1.60%) |
Oct 09, 2017 | 37.78 | 37.78 | 36.83 | 36.95 | 3,003,287 | -0.79(-2.09%) |
Oct 06, 2017 | 37.84 | 37.94 | 37.55 | 37.74 | 1,879,575 | -0.09(-0.24%) |
Oct 05, 2017 | 37.89 | 38.06 | 37.76 | 37.83 | 2,084,945 | +0.02(+0.06%) |
Oct 04, 2017 | 37.46 | 38.19 | 37.31 | 37.80 | 2,414,113 | +0.30(+0.80%) |
Oct 03, 2017 | 37.99 | 38.05 | 37.40 | 37.50 | 2,642,980 | -0.54(-1.43%) |