Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.84 | 43.84 | 43.84 | 0 | -0.23(-0.53%) | |
Dec 28, 2017 | 44.32 | 44.40 | 44.01 | 44.07 | 5,309,133 | -0.33(-0.74%) |
Dec 27, 2017 | 44.78 | 44.78 | 44.04 | 44.40 | 5,470,715 | -0.51(-1.14%) |
Dec 26, 2017 | 44.55 | 45.02 | 44.36 | 44.91 | 4,000,003 | +0.58(+1.32%) |
Dec 22, 2017 | 44.77 | 44.90 | 44.29 | 44.33 | 4,897,619 | -0.36(-0.80%) |
Dec 21, 2017 | 43.25 | 44.78 | 43.15 | 44.69 | 9,795,890 | +1.36(+3.13%) |
Dec 20, 2017 | 42.25 | 43.54 | 41.90 | 43.33 | 10,096,516 | +1.25(+2.98%) |
Dec 19, 2017 | 41.90 | 42.28 | 41.65 | 42.08 | 6,004,243 | +0.27(+0.65%) |
Dec 18, 2017 | 41.62 | 42.06 | 41.62 | 41.81 | 6,966,067 | +0.14(+0.33%) |
Dec 15, 2017 | 42.16 | 42.37 | 41.58 | 41.67 | 14,226,718 | -0.11(-0.27%) |
Dec 14, 2017 | 41.45 | 42.14 | 41.41 | 41.78 | 8,031,696 | +0.50(+1.22%) |
Dec 13, 2017 | 41.47 | 41.61 | 41.20 | 41.28 | 6,131,964 | -0.22(-0.54%) |
Dec 12, 2017 | 41.50 | 41.58 | 40.90 | 41.50 | 7,762,582 | +0.22(+0.52%) |
Dec 11, 2017 | 41.17 | 41.78 | 41.06 | 41.29 | 5,007,760 | +0.10(+0.23%) |
Dec 08, 2017 | 41.19 | 41.30 | 40.53 | 41.19 | 6,655,823 | +0.82(+2.04%) |
Dec 07, 2017 | 40.19 | 40.60 | 40.00 | 40.37 | 5,055,245 | +0.13(+0.32%) |
Dec 06, 2017 | 40.79 | 40.93 | 40.19 | 40.24 | 5,554,697 | -0.68(-1.66%) |
Dec 05, 2017 | 40.92 | 41.29 | 40.83 | 40.92 | 5,673,668 | -0.05(-0.12%) |
Dec 04, 2017 | 41.43 | 41.82 | 40.94 | 40.97 | 7,721,586 | -0.36(-0.87%) |
Dec 01, 2017 | 41.14 | 41.91 | 41.05 | 41.33 | 8,368,103 | +0.69(+1.69%) |
Nov 30, 2017 | 40.67 | 41.36 | 40.46 | 40.64 | 13,821,359 | +0.12(+0.30%) |
Nov 29, 2017 | 39.87 | 40.60 | 39.71 | 40.52 | 8,635,939 | +0.48(+1.20%) |
Nov 28, 2017 | 39.43 | 40.06 | 39.11 | 40.04 | 8,168,665 | +0.77(+1.97%) |
Nov 27, 2017 | 40.11 | 40.14 | 39.20 | 39.27 | 7,973,755 | -1.05(-2.60%) |
Nov 24, 2017 | 40.30 | 40.63 | 40.29 | 40.31 | 2,865,661 | +0.20(+0.50%) |
Nov 22, 2017 | 40.35 | 40.41 | 39.95 | 40.11 | 6,032,974 | +0.17(+0.42%) |
Nov 21, 2017 | 40.15 | 40.52 | 39.67 | 39.94 | 7,925,005 | -0.06(-0.14%) |
Nov 20, 2017 | 39.94 | 40.14 | 39.60 | 40.00 | 5,545,732 | -0.04(-0.10%) |
Nov 17, 2017 | 40.13 | 40.35 | 39.94 | 40.04 | 5,248,085 | -0.07(-0.18%) |
Nov 16, 2017 | 40.26 | 40.46 | 40.00 | 40.11 | 7,118,366 | -0.22(-0.53%) |
Nov 15, 2017 | 40.53 | 40.87 | 39.90 | 40.33 | 9,092,826 | -0.59(-1.44%) |
Nov 14, 2017 | 41.69 | 41.88 | 40.80 | 40.92 | 8,694,925 | -1.07(-2.55%) |
Nov 13, 2017 | 42.06 | 42.30 | 41.94 | 41.99 | 8,423,667 | -0.34(-0.79%) |
Nov 10, 2017 | 42.65 | 42.72 | 41.93 | 42.32 | 6,891,603 | -0.43(-1.01%) |
Nov 09, 2017 | 42.55 | 42.85 | 42.20 | 42.76 | 8,399,431 | +0.01(+0.02%) |
Nov 08, 2017 | 43.21 | 43.31 | 42.46 | 42.75 | 9,406,176 | +0.03(+0.07%) |
Nov 07, 2017 | 43.08 | 43.19 | 42.28 | 42.72 | 10,738,367 | -0.15(-0.35%) |
Nov 06, 2017 | 42.34 | 43.08 | 42.17 | 42.87 | 10,565,068 | +0.57(+1.34%) |
Nov 03, 2017 | 41.83 | 42.55 | 41.53 | 42.30 | 10,053,558 | +0.38(+0.91%) |
Nov 02, 2017 | 41.58 | 42.01 | 41.29 | 41.92 | 7,733,635 | +0.30(+0.73%) |
Nov 01, 2017 | 41.38 | 41.76 | 41.08 | 41.61 | 8,082,179 | +0.76(+1.86%) |
Oct 31, 2017 | 40.99 | 41.22 | 40.75 | 40.86 | 7,726,643 | -0.19(-0.47%) |
Oct 30, 2017 | 41.05 | 41.37 | 40.64 | 41.05 | 8,322,684 | +0.14(+0.35%) |
Oct 27, 2017 | 40.86 | 41.72 | 40.10 | 40.90 | 9,810,161 | -0.20(-0.49%) |
Oct 26, 2017 | 40.25 | 41.35 | 39.77 | 41.10 | 9,470,726 | +1.20(+3.00%) |
Oct 25, 2017 | 40.78 | 40.84 | 39.74 | 39.90 | 8,750,957 | -0.82(-2.02%) |
Oct 24, 2017 | 40.32 | 40.99 | 40.27 | 40.73 | 9,526,834 | +0.58(+1.45%) |
Oct 23, 2017 | 40.16 | 40.54 | 39.88 | 40.14 | 6,997,362 | +0.01(+0.02%) |
Oct 20, 2017 | 39.86 | 40.26 | 39.59 | 40.14 | 7,503,365 | +0.43(+1.09%) |
Oct 19, 2017 | 39.45 | 39.97 | 39.38 | 39.70 | 5,027,208 | +0.00(+0.00%) |
Oct 18, 2017 | 39.74 | 40.08 | 39.58 | 39.70 | 8,114,944 | -0.01(-0.02%) |
Oct 17, 2017 | 39.70 | 39.88 | 39.39 | 39.71 | 4,480,860 | +0.00(+0.00%) |
Oct 16, 2017 | 39.70 | 40.04 | 39.66 | 39.71 | 5,386,340 | +0.26(+0.65%) |
Oct 13, 2017 | 39.93 | 40.06 | 39.43 | 39.46 | 5,796,564 | -0.12(-0.29%) |
Oct 12, 2017 | 39.00 | 39.62 | 38.94 | 39.57 | 5,592,420 | +0.17(+0.42%) |
Oct 11, 2017 | 39.09 | 39.51 | 38.84 | 39.41 | 5,705,934 | +0.33(+0.83%) |
Oct 10, 2017 | 39.22 | 39.47 | 39.02 | 39.08 | 6,611,614 | +0.22(+0.57%) |
Oct 09, 2017 | 39.01 | 39.09 | 38.79 | 38.86 | 5,998,566 | +0.04(+0.10%) |
Oct 06, 2017 | 39.05 | 39.28 | 38.69 | 38.82 | 4,912,511 | -0.67(-1.69%) |
Oct 05, 2017 | 39.30 | 39.56 | 39.26 | 39.49 | 6,665,149 | +0.31(+0.79%) |
Oct 04, 2017 | 39.22 | 39.40 | 38.86 | 39.18 | 6,837,600 | +0.06(+0.14%) |
Oct 03, 2017 | 39.86 | 39.91 | 39.11 | 39.12 | 8,485,473 | -0.85(-2.13%) |