Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.94 | 43.94 | 43.94 | 0 | -0.60(-1.34%) | |
Dec 28, 2017 | 44.32 | 44.57 | 43.94 | 44.54 | 1,280,007 | +0.25(+0.57%) |
Dec 27, 2017 | 44.72 | 45.05 | 44.12 | 44.29 | 870,473 | -0.42(-0.95%) |
Dec 26, 2017 | 44.72 | 44.83 | 44.25 | 44.71 | 1,695,493 | -0.06(-0.14%) |
Dec 22, 2017 | 44.85 | 45.12 | 44.28 | 44.77 | 1,415,800 | +0.03(+0.06%) |
Dec 21, 2017 | 44.08 | 44.91 | 43.94 | 44.75 | 1,969,204 | +0.95(+2.17%) |
Dec 20, 2017 | 44.34 | 44.49 | 43.77 | 43.80 | 1,662,516 | -0.41(-0.94%) |
Dec 19, 2017 | 44.88 | 45.17 | 44.07 | 44.21 | 3,481,151 | -0.40(-0.89%) |
Dec 18, 2017 | 43.98 | 44.79 | 43.91 | 44.61 | 1,831,762 | +1.03(+2.36%) |
Dec 15, 2017 | 43.57 | 44.04 | 43.49 | 43.58 | 3,227,997 | +0.38(+0.88%) |
Dec 14, 2017 | 43.84 | 44.07 | 43.18 | 43.20 | 1,513,446 | -0.54(-1.23%) |
Dec 13, 2017 | 43.67 | 44.03 | 43.30 | 43.74 | 1,490,265 | -0.01(-0.02%) |
Dec 12, 2017 | 43.75 | 44.10 | 43.09 | 43.75 | 2,047,559 | +0.20(+0.45%) |
Dec 11, 2017 | 43.81 | 44.67 | 43.50 | 43.55 | 2,059,134 | -0.34(-0.78%) |
Dec 08, 2017 | 43.84 | 44.00 | 43.23 | 43.90 | 2,007,556 | +0.01(+0.02%) |
Dec 07, 2017 | 43.47 | 44.18 | 43.26 | 43.89 | 2,007,416 | +0.26(+0.59%) |
Dec 06, 2017 | 43.28 | 43.80 | 42.85 | 43.63 | 2,459,627 | +0.21(+0.47%) |
Dec 05, 2017 | 44.71 | 44.79 | 42.90 | 43.42 | 3,872,618 | -1.00(-2.26%) |
Dec 04, 2017 | 43.18 | 43.87 | 43.09 | 44.43 | 4,113,428 | +1.53(+3.56%) |
Dec 01, 2017 | 43.03 | 43.09 | 41.98 | 42.90 | 2,932,458 | -0.15(-0.34%) |
Nov 30, 2017 | 41.97 | 43.12 | 41.73 | 43.05 | 2,828,584 | +1.05(+2.49%) |
Nov 29, 2017 | 42.23 | 43.47 | 41.95 | 42.00 | 3,449,035 | -0.23(-0.55%) |
Nov 28, 2017 | 40.86 | 42.25 | 40.69 | 42.23 | 3,039,398 | +1.48(+3.64%) |
Nov 27, 2017 | 40.65 | 40.85 | 40.37 | 40.75 | 1,269,141 | +0.10(+0.25%) |
Nov 24, 2017 | 40.90 | 40.92 | 40.47 | 40.65 | 684,551 | -0.24(-0.59%) |
Nov 22, 2017 | 40.11 | 41.12 | 40.03 | 40.89 | 2,549,150 | +0.86(+2.14%) |
Nov 21, 2017 | 40.11 | 40.33 | 39.45 | 40.03 | 2,483,198 | -0.07(-0.17%) |
Nov 20, 2017 | 40.47 | 41.01 | 39.83 | 40.10 | 3,141,307 | -0.42(-1.04%) |
Nov 17, 2017 | 41.01 | 41.13 | 39.87 | 40.52 | 4,076,348 | -0.73(-1.77%) |
Nov 16, 2017 | 40.74 | 41.87 | 40.58 | 41.25 | 2,998,597 | +0.54(+1.33%) |
Nov 15, 2017 | 40.14 | 40.76 | 39.84 | 40.71 | 2,506,939 | +0.46(+1.15%) |
Nov 14, 2017 | 40.09 | 40.56 | 39.88 | 40.24 | 1,736,432 | +0.04(+0.11%) |
Nov 13, 2017 | 40.35 | 40.47 | 39.97 | 40.20 | 2,450,962 | -0.36(-0.89%) |
Nov 10, 2017 | 39.19 | 40.65 | 39.06 | 40.56 | 4,824,374 | +1.24(+3.16%) |
Nov 09, 2017 | 38.69 | 39.39 | 38.18 | 39.32 | 2,684,246 | +0.29(+0.75%) |
Nov 08, 2017 | 38.36 | 39.03 | 38.18 | 39.02 | 2,188,042 | +0.63(+1.63%) |
Nov 07, 2017 | 38.73 | 38.91 | 38.19 | 38.40 | 2,251,202 | -0.32(-0.82%) |
Nov 06, 2017 | 40.30 | 40.35 | 38.58 | 38.72 | 3,757,823 | -1.62(-4.02%) |
Nov 03, 2017 | 41.35 | 41.37 | 40.22 | 40.34 | 2,259,509 | -1.10(-2.65%) |
Nov 02, 2017 | 40.82 | 41.53 | 40.45 | 41.43 | 1,801,505 | +0.45(+1.09%) |
Nov 01, 2017 | 40.74 | 41.26 | 40.74 | 40.99 | 1,023,685 | +0.39(+0.97%) |
Oct 31, 2017 | 40.47 | 40.64 | 39.90 | 40.59 | 2,373,317 | +0.12(+0.30%) |
Oct 30, 2017 | 40.76 | 41.02 | 40.30 | 40.47 | 2,181,635 | -0.55(-1.34%) |
Oct 27, 2017 | 41.83 | 41.83 | 40.92 | 41.02 | 1,798,518 | -0.82(-1.97%) |
Oct 26, 2017 | 42.07 | 42.09 | 41.65 | 41.85 | 1,384,081 | -0.08(-0.18%) |
Oct 25, 2017 | 42.14 | 42.33 | 41.32 | 41.92 | 3,821,555 | -0.50(-1.17%) |
Oct 24, 2017 | 41.79 | 42.46 | 41.65 | 42.42 | 1,963,926 | +0.82(+1.98%) |
Oct 23, 2017 | 42.58 | 42.63 | 41.50 | 41.60 | 2,538,062 | -0.85(-2.00%) |
Oct 20, 2017 | 41.77 | 42.49 | 41.59 | 42.45 | 3,379,517 | +1.21(+2.93%) |
Oct 19, 2017 | 41.16 | 41.37 | 40.71 | 41.24 | 2,291,854 | +0.06(+0.15%) |
Oct 18, 2017 | 40.99 | 41.55 | 40.77 | 41.18 | 4,508,426 | +0.43(+1.05%) |
Oct 17, 2017 | 39.23 | 41.65 | 38.80 | 40.75 | 16,304,696 | +0.81(+2.04%) |
Oct 16, 2017 | 39.89 | 40.23 | 39.63 | 39.93 | 4,532,789 | -0.04(-0.11%) |
Oct 13, 2017 | 39.81 | 40.06 | 39.09 | 39.98 | 3,153,127 | +0.14(+0.34%) |
Oct 12, 2017 | 39.68 | 40.07 | 39.39 | 39.84 | 2,191,160 | +0.16(+0.41%) |
Oct 11, 2017 | 39.69 | 39.87 | 39.11 | 39.68 | 2,189,985 | -0.04(-0.11%) |
Oct 10, 2017 | 39.22 | 39.80 | 39.21 | 39.72 | 1,903,922 | +0.46(+1.18%) |
Oct 09, 2017 | 39.70 | 39.94 | 39.10 | 39.26 | 1,894,409 | -0.37(-0.93%) |
Oct 06, 2017 | 39.98 | 40.31 | 39.24 | 39.63 | 3,120,238 | -0.55(-1.37%) |
Oct 05, 2017 | 41.85 | 41.97 | 39.88 | 40.17 | 4,485,454 | -1.65(-3.96%) |
Oct 04, 2017 | 42.02 | 42.12 | 41.73 | 41.83 | 961,950 | -0.15(-0.35%) |
Oct 03, 2017 | 41.80 | 42.01 | 41.61 | 41.97 | 754,608 | +0.34(+0.82%) |