Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.75 | 41.75 | 41.75 | 0 | -0.27(-0.65%) | |
Dec 28, 2017 | 41.91 | 42.03 | 41.77 | 42.02 | 711,800 | +0.16(+0.38%) |
Dec 27, 2017 | 41.87 | 42.00 | 41.82 | 41.86 | 1,061,502 | +0.01(+0.02%) |
Dec 26, 2017 | 41.75 | 41.94 | 41.63 | 41.85 | 834,979 | +0.21(+0.50%) |
Dec 22, 2017 | 41.73 | 41.79 | 41.59 | 41.64 | 698,578 | -0.08(-0.20%) |
Dec 21, 2017 | 41.69 | 41.87 | 41.45 | 41.73 | 1,301,688 | +0.05(+0.11%) |
Dec 20, 2017 | 41.50 | 41.71 | 41.43 | 41.68 | 1,175,794 | +0.34(+0.82%) |
Dec 19, 2017 | 41.58 | 41.64 | 41.32 | 41.34 | 1,220,070 | -0.13(-0.32%) |
Dec 18, 2017 | 41.13 | 41.53 | 41.09 | 41.48 | 820,189 | +0.65(+1.59%) |
Dec 15, 2017 | 40.69 | 40.95 | 40.62 | 40.82 | 1,313,839 | +0.33(+0.80%) |
Dec 14, 2017 | 40.80 | 41.05 | 40.40 | 40.50 | 1,132,273 | -0.30(-0.74%) |
Dec 13, 2017 | 40.66 | 40.94 | 40.64 | 40.80 | 1,086,177 | +0.14(+0.35%) |
Dec 12, 2017 | 40.78 | 40.94 | 40.62 | 40.66 | 997,266 | -0.11(-0.28%) |
Dec 11, 2017 | 41.06 | 41.15 | 40.73 | 40.77 | 922,792 | -0.26(-0.64%) |
Dec 08, 2017 | 40.82 | 41.05 | 40.73 | 41.03 | 660,304 | +0.30(+0.74%) |
Dec 07, 2017 | 40.36 | 40.90 | 40.15 | 40.73 | 1,650,218 | +0.31(+0.77%) |
Dec 06, 2017 | 40.77 | 41.01 | 40.40 | 40.42 | 1,827,621 | -0.43(-1.06%) |
Dec 05, 2017 | 41.16 | 41.19 | 40.71 | 40.86 | 2,355,686 | -0.68(-1.63%) |
Dec 04, 2017 | 41.52 | 41.86 | 41.51 | 41.53 | 2,388,406 | +0.47(+1.15%) |
Dec 01, 2017 | 41.31 | 41.34 | 40.52 | 41.06 | 2,717,121 | -0.18(-0.43%) |
Nov 30, 2017 | 41.14 | 41.46 | 40.90 | 41.24 | 2,704,822 | +0.24(+0.60%) |
Nov 29, 2017 | 40.52 | 41.12 | 40.44 | 41.00 | 4,058,833 | +0.55(+1.35%) |
Nov 28, 2017 | 39.76 | 40.46 | 39.76 | 40.45 | 3,331,337 | +0.75(+1.90%) |
Nov 27, 2017 | 39.76 | 39.92 | 39.69 | 39.70 | 1,376,947 | -0.04(-0.09%) |
Nov 24, 2017 | 39.80 | 40.02 | 39.72 | 39.74 | 343,926 | +0.04(+0.09%) |
Nov 22, 2017 | 39.74 | 39.76 | 39.52 | 39.70 | 1,226,274 | +0.02(+0.05%) |
Nov 21, 2017 | 39.43 | 39.75 | 39.38 | 39.68 | 1,011,612 | +0.36(+0.91%) |
Nov 20, 2017 | 39.19 | 39.36 | 39.18 | 39.32 | 1,021,298 | +0.22(+0.55%) |
Nov 17, 2017 | 38.80 | 39.20 | 38.64 | 39.11 | 1,192,823 | +0.08(+0.22%) |
Nov 16, 2017 | 38.72 | 39.15 | 38.59 | 39.02 | 962,560 | +0.41(+1.07%) |
Nov 15, 2017 | 38.65 | 38.72 | 38.26 | 38.61 | 1,062,274 | -0.25(-0.65%) |
Nov 14, 2017 | 38.40 | 38.88 | 38.36 | 38.86 | 1,625,347 | +0.28(+0.73%) |
Nov 13, 2017 | 38.36 | 38.64 | 38.35 | 38.58 | 665,303 | +0.14(+0.37%) |
Nov 10, 2017 | 38.43 | 38.56 | 38.32 | 38.44 | 1,379,157 | +0.02(+0.05%) |
Nov 09, 2017 | 38.17 | 38.65 | 38.09 | 38.42 | 1,876,186 | -0.12(-0.32%) |
Nov 08, 2017 | 38.07 | 38.57 | 38.00 | 38.54 | 1,948,545 | +0.42(+1.11%) |
Nov 07, 2017 | 38.38 | 38.46 | 38.01 | 38.12 | 1,093,251 | -0.18(-0.47%) |
Nov 06, 2017 | 38.06 | 38.38 | 37.96 | 38.30 | 2,065,805 | +0.27(+0.72%) |
Nov 03, 2017 | 37.95 | 38.29 | 37.88 | 38.02 | 2,703,988 | -0.01(-0.02%) |
Nov 02, 2017 | 38.92 | 38.92 | 37.81 | 38.03 | 6,473,161 | -0.97(-2.48%) |
Nov 01, 2017 | 39.12 | 39.13 | 38.84 | 39.00 | 1,519,793 | +0.08(+0.22%) |
Oct 31, 2017 | 38.84 | 38.97 | 38.64 | 38.92 | 1,520,151 | +0.24(+0.63%) |
Oct 30, 2017 | 38.99 | 38.59 | 38.67 | 1,380,242 | -0.08(-0.19%) | |
Oct 27, 2017 | 38.68 | 38.80 | 38.54 | 38.75 | 1,108,611 | +0.01(+0.02%) |
Oct 26, 2017 | 38.61 | 38.86 | 38.52 | 38.74 | 1,719,850 | +0.31(+0.81%) |
Oct 25, 2017 | 39.05 | 39.12 | 38.21 | 38.43 | 2,728,014 | -0.56(-1.45%) |
Oct 24, 2017 | 38.62 | 39.04 | 38.58 | 38.99 | 2,389,993 | +0.20(+0.51%) |
Oct 23, 2017 | 38.89 | 39.01 | 38.76 | 38.80 | 1,704,468 | +0.04(+0.10%) |
Oct 20, 2017 | 38.49 | 38.81 | 38.48 | 38.76 | 1,522,177 | +0.44(+1.15%) |
Oct 19, 2017 | 37.89 | 38.36 | 37.77 | 38.32 | 973,627 | +0.41(+1.09%) |
Oct 18, 2017 | 37.95 | 38.07 | 37.87 | 37.90 | 786,528 | +0.00(+0.00%) |
Oct 17, 2017 | 37.97 | 38.01 | 37.84 | 37.90 | 907,445 | -0.01(-0.02%) |
Oct 16, 2017 | 37.99 | 38.01 | 37.84 | 37.91 | 710,623 | -0.01(-0.02%) |
Oct 13, 2017 | 38.01 | 38.08 | 37.88 | 37.92 | 1,093,498 | -0.01(-0.02%) |
Oct 12, 2017 | 37.85 | 38.01 | 37.74 | 37.93 | 644,002 | -0.08(-0.20%) |
Oct 11, 2017 | 38.04 | 38.13 | 37.88 | 38.01 | 776,665 | +0.03(+0.07%) |
Oct 10, 2017 | 38.12 | 38.19 | 37.86 | 37.98 | 1,401,189 | -0.07(-0.17%) |
Oct 09, 2017 | 38.16 | 38.25 | 37.94 | 38.04 | 1,251,026 | -0.06(-0.15%) |
Oct 06, 2017 | 38.20 | 38.20 | 38.01 | 38.10 | 992,376 | +0.05(+0.12%) |
Oct 05, 2017 | 38.16 | 38.27 | 38.01 | 38.05 | 1,376,546 | -0.11(-0.30%) |
Oct 04, 2017 | 38.04 | 38.22 | 37.92 | 38.16 | 1,740,547 | +0.22(+0.57%) |
Oct 03, 2017 | 37.90 | 37.98 | 37.57 | 37.95 | 2,220,607 | +0.27(+0.72%) |