Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.22 | 42.22 | 42.22 | 0 | -0.65(-1.52%) | |
Dec 28, 2017 | 42.83 | 43.07 | 42.67 | 42.87 | 2,076,229 | -0.02(-0.05%) |
Dec 27, 2017 | 43.30 | 43.35 | 42.62 | 42.89 | 2,126,957 | -0.47(-1.08%) |
Dec 26, 2017 | 43.13 | 43.70 | 42.85 | 43.36 | 2,102,994 | +0.45(+1.05%) |
Dec 22, 2017 | 43.40 | 43.56 | 42.59 | 42.91 | 2,528,332 | -0.40(-0.92%) |
Dec 21, 2017 | 41.22 | 43.47 | 40.91 | 43.31 | 5,146,935 | +2.05(+4.97%) |
Dec 20, 2017 | 40.66 | 41.36 | 40.05 | 41.26 | 2,913,783 | +1.01(+2.51%) |
Dec 19, 2017 | 40.05 | 40.92 | 39.89 | 40.25 | 2,617,700 | +0.33(+0.83%) |
Dec 18, 2017 | 39.60 | 40.15 | 39.20 | 39.92 | 3,480,650 | +0.45(+1.14%) |
Dec 15, 2017 | 39.66 | 40.09 | 39.27 | 39.47 | 5,144,876 | +0.05(+0.13%) |
Dec 14, 2017 | 39.62 | 40.23 | 39.35 | 39.42 | 3,129,375 | -0.38(-0.95%) |
Dec 13, 2017 | 39.83 | 40.39 | 39.45 | 39.80 | 3,776,574 | +0.08(+0.20%) |
Dec 12, 2017 | 39.72 | 40.79 | 39.32 | 39.72 | 4,166,149 | -0.47(-1.17%) |
Dec 11, 2017 | 40.91 | 42.15 | 40.08 | 40.19 | 5,181,723 | -0.51(-1.25%) |
Dec 08, 2017 | 41.13 | 41.40 | 40.59 | 40.70 | 3,421,798 | +0.07(+0.17%) |
Dec 07, 2017 | 40.55 | 41.24 | 40.43 | 40.63 | 2,200,419 | +0.06(+0.15%) |
Dec 06, 2017 | 42.15 | 40.47 | 40.57 | 2,656,872 | -1.58(-3.75%) | |
Dec 05, 2017 | 43.04 | 43.24 | 42.03 | 42.15 | 1,870,919 | -1.06(-2.45%) |
Dec 04, 2017 | 43.99 | 44.75 | 43.12 | 43.21 | 2,757,738 | -1.01(-2.28%) |
Dec 01, 2017 | 42.28 | 44.77 | 42.24 | 44.22 | 5,402,301 | +2.39(+5.71%) |
Nov 30, 2017 | 41.01 | 42.09 | 41.00 | 41.83 | 3,691,015 | +1.09(+2.68%) |
Nov 29, 2017 | 40.12 | 41.10 | 40.09 | 40.74 | 1,787,977 | +0.47(+1.17%) |
Nov 28, 2017 | 39.90 | 40.30 | 39.52 | 40.27 | 2,118,155 | +0.41(+1.03%) |
Nov 27, 2017 | 40.97 | 41.18 | 39.74 | 39.86 | 2,943,027 | -1.28(-3.11%) |
Nov 24, 2017 | 41.77 | 41.93 | 41.11 | 41.14 | 1,103,677 | -0.40(-0.96%) |
Nov 22, 2017 | 41.93 | 42.38 | 41.53 | 41.54 | 2,094,110 | +0.10(+0.24%) |
Nov 21, 2017 | 41.33 | 41.90 | 41.24 | 41.44 | 2,017,497 | +0.37(+0.90%) |
Nov 20, 2017 | 40.97 | 41.55 | 40.70 | 41.07 | 2,707,347 | -0.11(-0.27%) |
Nov 17, 2017 | 40.85 | 41.36 | 40.66 | 41.18 | 2,113,749 | +0.69(+1.70%) |
Nov 16, 2017 | 41.11 | 41.24 | 40.20 | 40.49 | 2,450,935 | -0.54(-1.32%) |
Nov 15, 2017 | 41.32 | 41.59 | 40.72 | 41.03 | 2,855,510 | -0.85(-2.03%) |
Nov 14, 2017 | 43.05 | 43.19 | 41.85 | 41.88 | 2,450,907 | -1.61(-3.70%) |
Nov 13, 2017 | 44.00 | 44.00 | 43.25 | 43.49 | 1,969,787 | -0.64(-1.45%) |
Nov 10, 2017 | 45.21 | 45.36 | 44.03 | 44.13 | 2,237,662 | -1.11(-2.45%) |
Nov 09, 2017 | 44.32 | 45.63 | 44.14 | 45.24 | 3,444,128 | +0.73(+1.64%) |
Nov 08, 2017 | 45.11 | 45.29 | 44.11 | 44.51 | 4,365,496 | -0.68(-1.50%) |
Nov 07, 2017 | 45.92 | 46.47 | 45.08 | 45.19 | 3,759,934 | -0.55(-1.20%) |
Nov 06, 2017 | 43.12 | 45.75 | 43.01 | 45.74 | 5,452,093 | +2.99(+6.99%) |
Nov 03, 2017 | 41.77 | 43.20 | 41.69 | 42.75 | 3,123,909 | +1.07(+2.57%) |
Nov 02, 2017 | 41.64 | 43.48 | 41.41 | 41.68 | 3,534,297 | -0.55(-1.30%) |
Nov 01, 2017 | 41.77 | 42.69 | 41.52 | 42.23 | 3,522,681 | +0.86(+2.08%) |
Oct 31, 2017 | 40.80 | 41.53 | 40.52 | 41.37 | 2,073,615 | +0.56(+1.37%) |
Oct 30, 2017 | 40.82 | 41.50 | 40.50 | 40.81 | 2,323,946 | +0.07(+0.17%) |
Oct 27, 2017 | 39.18 | 40.97 | 39.11 | 40.74 | 3,625,220 | +1.15(+2.90%) |
Oct 26, 2017 | 39.56 | 40.00 | 38.90 | 39.59 | 3,114,453 | +0.08(+0.20%) |
Oct 25, 2017 | 39.88 | 39.99 | 38.97 | 39.51 | 3,969,071 | -0.63(-1.57%) |
Oct 24, 2017 | 40.47 | 40.82 | 39.80 | 40.14 | 5,513,472 | -0.16(-0.40%) |
Oct 23, 2017 | 41.56 | 41.86 | 40.28 | 40.30 | 5,102,317 | -1.23(-2.96%) |
Oct 20, 2017 | 42.05 | 42.15 | 41.47 | 41.53 | 4,431,635 | -0.62(-1.47%) |
Oct 19, 2017 | 42.10 | 42.95 | 42.02 | 42.15 | 3,679,922 | -0.50(-1.17%) |
Oct 18, 2017 | 42.80 | 43.61 | 42.52 | 42.65 | 4,141,976 | -0.11(-0.26%) |
Oct 17, 2017 | 42.57 | 43.16 | 42.20 | 42.76 | 3,392,743 | +0.03(+0.07%) |
Oct 16, 2017 | 42.00 | 42.77 | 41.70 | 42.73 | 4,190,295 | +1.13(+2.72%) |
Oct 13, 2017 | 42.04 | 42.08 | 41.13 | 41.60 | 3,019,672 | +0.19(+0.46%) |
Oct 12, 2017 | 41.51 | 41.74 | 40.36 | 41.41 | 6,136,691 | -0.55(-1.31%) |
Oct 11, 2017 | 42.55 | 42.76 | 41.70 | 41.96 | 4,867,125 | -0.50(-1.18%) |
Oct 10, 2017 | 45.04 | 45.26 | 42.41 | 42.46 | 10,110,438 | -3.39(-7.39%) |
Oct 09, 2017 | 45.34 | 45.91 | 44.90 | 45.85 | 3,278,533 | +0.68(+1.51%) |
Oct 06, 2017 | 45.25 | 45.73 | 44.67 | 45.17 | 2,548,401 | -0.65(-1.42%) |
Oct 05, 2017 | 45.19 | 45.96 | 45.05 | 45.82 | 2,118,536 | +0.68(+1.51%) |
Oct 04, 2017 | 45.46 | 45.68 | 44.75 | 45.14 | 4,591,261 | -0.30(-0.66%) |
Oct 03, 2017 | 45.75 | 45.94 | 45.17 | 45.44 | 1,637,370 | -0.28(-0.61%) |