Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.72 | 43.72 | 43.72 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.85 | 43.95 | 43.62 | 43.92 | 1,555,375 | +0.26(+0.60%) |
Dec 27, 2017 | 43.56 | 43.81 | 43.47 | 43.66 | 852,213 | +0.10(+0.23%) |
Dec 26, 2017 | 43.33 | 43.64 | 43.29 | 43.56 | 937,512 | +0.19(+0.44%) |
Dec 22, 2017 | 43.54 | 43.63 | 43.30 | 43.37 | 931,729 | -0.18(-0.41%) |
Dec 21, 2017 | 43.33 | 43.69 | 43.10 | 43.55 | 1,227,271 | +0.43(+1.00%) |
Dec 20, 2017 | 43.04 | 43.20 | 42.84 | 43.12 | 822,534 | +0.33(+0.77%) |
Dec 19, 2017 | 43.34 | 43.44 | 42.79 | 42.79 | 1,328,341 | -0.40(-0.94%) |
Dec 18, 2017 | 42.81 | 43.25 | 42.69 | 43.19 | 1,235,767 | +0.63(+1.48%) |
Dec 15, 2017 | 42.45 | 42.72 | 42.18 | 42.56 | 1,700,491 | +0.42(+1.00%) |
Dec 14, 2017 | 42.25 | 42.59 | 42.08 | 42.15 | 2,020,438 | -0.08(-0.19%) |
Dec 13, 2017 | 42.30 | 42.51 | 42.18 | 42.23 | 1,344,905 | -0.02(-0.05%) |
Dec 12, 2017 | 42.61 | 42.76 | 42.24 | 42.25 | 807,369 | -0.33(-0.77%) |
Dec 11, 2017 | 42.89 | 42.89 | 42.50 | 42.58 | 1,489,081 | -0.23(-0.54%) |
Dec 08, 2017 | 42.56 | 42.84 | 42.42 | 42.80 | 1,255,701 | +0.38(+0.89%) |
Dec 07, 2017 | 41.98 | 42.65 | 41.81 | 42.43 | 1,185,040 | +0.41(+0.98%) |
Dec 06, 2017 | 42.44 | 42.68 | 42.01 | 42.02 | 3,022,368 | +0.00(+0.00%) |
Dec 05, 2017 | 42.97 | 43.03 | 42.38 | 2,280,349 | +0.00(+0.00%) | |
Dec 04, 2017 | 43.66 | 43.96 | 43.29 | 43.36 | 2,809,092 | +0.24(+0.56%) |
Dec 01, 2017 | 43.29 | 43.44 | 42.55 | 43.12 | 2,860,613 | +0.30(+0.70%) |
Nov 30, 2017 | 43.17 | 43.57 | 42.82 | 42.82 | 2,660,576 | -0.16(-0.37%) |
Nov 29, 2017 | 42.69 | 43.07 | 42.47 | 42.98 | 2,959,365 | +0.45(+1.06%) |
Nov 28, 2017 | 41.95 | 42.53 | 41.78 | 42.53 | 2,378,639 | +0.74(+1.77%) |
Nov 27, 2017 | 42.10 | 42.10 | 41.77 | 41.80 | 2,031,169 | -0.21(-0.50%) |
Nov 24, 2017 | 41.97 | 42.11 | 41.75 | 42.01 | 1,189,385 | +0.21(+0.50%) |
Nov 22, 2017 | 41.85 | 41.95 | 41.62 | 41.80 | 1,966,208 | +0.01(+0.02%) |
Nov 21, 2017 | 41.34 | 41.87 | 41.07 | 41.79 | 2,309,745 | +0.65(+1.58%) |
Nov 20, 2017 | 41.02 | 41.18 | 40.74 | 41.14 | 2,037,486 | +0.30(+0.73%) |
Nov 17, 2017 | 40.49 | 41.05 | 40.29 | 40.84 | 1,880,075 | +0.36(+0.89%) |
Nov 16, 2017 | 40.52 | 40.71 | 40.36 | 40.48 | 979,551 | +0.17(+0.42%) |
Nov 15, 2017 | 40.56 | 40.78 | 40.06 | 40.31 | 1,613,764 | -0.32(-0.79%) |
Nov 14, 2017 | 39.98 | 40.66 | 39.87 | 40.63 | 2,264,585 | +0.42(+1.04%) |
Nov 13, 2017 | 39.99 | 40.33 | 39.79 | 40.21 | 1,444,582 | +0.21(+0.52%) |
Nov 10, 2017 | 39.79 | 40.19 | 39.79 | 40.00 | 1,227,870 | +0.01(+0.03%) |
Nov 09, 2017 | 39.62 | 40.20 | 39.34 | 39.99 | 2,914,593 | +0.13(+0.33%) |
Nov 08, 2017 | 39.25 | 39.92 | 39.11 | 39.86 | 1,580,576 | +0.45(+1.14%) |
Nov 07, 2017 | 39.65 | 39.75 | 39.28 | 39.41 | 2,192,795 | -0.10(-0.25%) |
Nov 06, 2017 | 39.08 | 39.55 | 38.93 | 39.51 | 2,209,716 | +0.44(+1.13%) |
Nov 03, 2017 | 38.99 | 39.36 | 38.93 | 39.07 | 2,485,224 | +0.08(+0.20%) |
Nov 02, 2017 | 40.17 | 40.17 | 38.74 | 38.99 | 8,309,881 | -0.97(-2.43%) |
Nov 01, 2017 | 39.74 | 39.99 | 39.70 | 39.96 | 4,128,036 | +0.22(+0.55%) |
Oct 31, 2017 | 39.52 | 39.81 | 39.35 | 39.74 | 4,939,028 | +0.49(+1.25%) |
Oct 30, 2017 | 39.64 | 39.17 | 39.25 | 2,194,713 | -0.09(-0.23%) | |
Oct 27, 2017 | 39.23 | 39.39 | 38.98 | 39.34 | 2,294,903 | +0.11(+0.28%) |
Oct 26, 2017 | 38.86 | 39.28 | 38.85 | 39.23 | 2,104,493 | +0.52(+1.34%) |
Oct 25, 2017 | 39.00 | 39.22 | 38.53 | 38.71 | 3,125,612 | -0.24(-0.62%) |
Oct 24, 2017 | 38.60 | 38.97 | 38.58 | 38.95 | 3,210,821 | +0.42(+1.09%) |
Oct 23, 2017 | 38.63 | 38.82 | 38.51 | 38.53 | 1,757,215 | +0.02(+0.05%) |
Oct 20, 2017 | 38.36 | 38.63 | 38.01 | 38.51 | 2,636,381 | +0.36(+0.94%) |
Oct 19, 2017 | 37.48 | 38.19 | 37.40 | 38.15 | 2,618,378 | +0.63(+1.68%) |
Oct 18, 2017 | 37.49 | 37.64 | 37.33 | 37.52 | 1,130,420 | +0.10(+0.27%) |
Oct 17, 2017 | 37.54 | 37.59 | 37.37 | 37.42 | 627,720 | -0.02(-0.05%) |
Oct 16, 2017 | 37.53 | 37.74 | 37.36 | 37.44 | 1,666,350 | +0.04(+0.09%) |
Oct 13, 2017 | 37.63 | 37.69 | 37.39 | 37.40 | 675,472 | -0.04(-0.09%) |
Oct 12, 2017 | 37.48 | 37.60 | 37.38 | 37.44 | 851,885 | -0.05(-0.13%) |
Oct 11, 2017 | 37.35 | 37.72 | 37.31 | 37.49 | 1,568,895 | +0.17(+0.46%) |
Oct 10, 2017 | 37.48 | 37.54 | 37.12 | 37.32 | 1,242,050 | -0.04(-0.11%) |
Oct 09, 2017 | 37.48 | 37.59 | 37.25 | 37.36 | 910,860 | -0.01(-0.03%) |
Oct 06, 2017 | 37.30 | 37.44 | 37.18 | 37.37 | 1,331,763 | +0.12(+0.32%) |
Oct 05, 2017 | 37.48 | 37.51 | 37.18 | 37.25 | 1,459,364 | -0.11(-0.29%) |
Oct 04, 2017 | 37.13 | 37.39 | 37.00 | 37.36 | 2,427,097 | +0.29(+0.78%) |
Oct 03, 2017 | 37.23 | 37.23 | 36.54 | 37.07 | 5,262,078 | +0.39(+1.06%) |