Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | -0.10(-0.25%) | |
Dec 28, 2017 | 41.33 | 41.33 | 41.18 | 41.26 | 744,787 | +0.02(+0.06%) |
Dec 27, 2017 | 41.22 | 41.30 | 41.19 | 41.23 | 1,692,728 | +0.06(+0.14%) |
Dec 26, 2017 | 41.14 | 41.24 | 41.11 | 41.18 | 931,286 | +0.02(+0.06%) |
Dec 22, 2017 | 41.14 | 41.17 | 41.07 | 41.15 | 598,934 | +0.05(+0.12%) |
Dec 21, 2017 | 41.25 | 41.26 | 41.07 | 41.10 | 692,697 | -0.07(-0.18%) |
Dec 20, 2017 | 41.34 | 41.34 | 41.09 | 41.18 | 730,864 | +0.00(+0.00%) |
Dec 19, 2017 | 41.28 | 41.28 | 41.12 | 41.18 | 632,162 | +0.02(+0.06%) |
Dec 18, 2017 | 41.06 | 41.23 | 41.06 | 41.15 | 1,093,653 | +0.29(+0.70%) |
Dec 15, 2017 | 40.77 | 40.95 | 40.74 | 40.87 | 790,458 | +0.30(+0.75%) |
Dec 14, 2017 | 40.78 | 40.79 | 40.55 | 40.56 | 556,819 | -0.17(-0.41%) |
Dec 13, 2017 | 40.63 | 40.82 | 40.60 | 40.73 | 613,678 | +0.13(+0.31%) |
Dec 12, 2017 | 40.64 | 40.72 | 40.57 | 40.60 | 741,669 | +0.05(+0.12%) |
Dec 11, 2017 | 40.44 | 40.56 | 40.39 | 40.55 | 561,465 | +0.12(+0.30%) |
Dec 08, 2017 | 40.39 | 40.43 | 40.29 | 40.43 | 517,616 | +0.14(+0.36%) |
Dec 07, 2017 | 40.27 | 40.36 | 40.23 | 40.29 | 479,671 | -0.02(-0.06%) |
Dec 06, 2017 | 40.23 | 40.37 | 40.23 | 40.31 | 538,863 | +0.03(+0.08%) |
Dec 05, 2017 | 40.55 | 40.56 | 40.26 | 40.28 | 996,273 | -0.18(-0.43%) |
Dec 04, 2017 | 40.59 | 40.59 | 40.45 | 40.46 | 1,012,549 | +0.16(+0.40%) |
Dec 01, 2017 | 40.31 | 40.37 | 39.89 | 40.30 | 1,132,258 | -0.06(-0.16%) |
Nov 30, 2017 | 40.07 | 40.52 | 40.07 | 40.36 | 1,510,194 | +0.38(+0.94%) |
Nov 29, 2017 | 39.86 | 40.05 | 39.86 | 39.99 | 630,498 | +0.16(+0.40%) |
Nov 28, 2017 | 39.49 | 39.84 | 39.46 | 39.83 | 561,958 | +0.42(+1.05%) |
Nov 27, 2017 | 39.39 | 39.47 | 39.38 | 39.41 | 565,732 | +0.04(+0.10%) |
Nov 24, 2017 | 39.37 | 39.40 | 39.34 | 39.37 | 341,816 | +0.07(+0.18%) |
Nov 22, 2017 | 39.39 | 39.39 | 39.24 | 39.30 | 1,029,960 | -0.09(-0.22%) |
Nov 21, 2017 | 39.31 | 39.42 | 39.28 | 39.39 | 658,962 | +0.22(+0.57%) |
Nov 20, 2017 | 39.07 | 39.23 | 39.03 | 39.16 | 461,232 | +0.13(+0.33%) |
Nov 17, 2017 | 39.10 | 39.13 | 39.00 | 39.04 | 461,176 | -0.14(-0.37%) |
Nov 16, 2017 | 38.97 | 39.24 | 38.96 | 39.18 | 488,816 | +0.39(+1.01%) |
Nov 15, 2017 | 38.92 | 38.94 | 38.76 | 38.79 | 1,302,765 | -0.30(-0.76%) |
Nov 14, 2017 | 38.93 | 39.08 | 38.84 | 39.08 | 431,062 | +0.05(+0.12%) |
Nov 13, 2017 | 38.85 | 39.09 | 38.82 | 39.04 | 765,153 | +0.15(+0.39%) |
Nov 10, 2017 | 38.82 | 38.89 | 38.76 | 38.88 | 543,957 | +0.01(+0.02%) |
Nov 09, 2017 | 38.88 | 38.94 | 38.65 | 38.88 | 807,201 | -0.18(-0.45%) |
Nov 08, 2017 | 38.92 | 39.06 | 38.89 | 39.05 | 421,082 | +0.12(+0.31%) |
Nov 07, 2017 | 38.86 | 38.93 | 38.78 | 38.93 | 544,835 | +0.10(+0.25%) |
Nov 06, 2017 | 38.99 | 38.99 | 38.81 | 38.84 | 626,977 | -0.12(-0.31%) |
Nov 03, 2017 | 38.94 | 39.00 | 38.84 | 38.96 | 477,656 | +0.05(+0.12%) |
Nov 02, 2017 | 38.88 | 38.93 | 38.71 | 38.91 | 507,519 | +0.03(+0.08%) |
Nov 01, 2017 | 38.85 | 38.93 | 38.78 | 38.88 | 552,364 | +0.14(+0.37%) |
Oct 31, 2017 | 38.76 | 38.78 | 38.67 | 38.73 | 495,217 | +0.02(+0.04%) |
Oct 30, 2017 | 38.99 | 38.67 | 38.72 | 685,669 | -0.27(-0.70%) | |
Oct 27, 2017 | 38.88 | 39.03 | 38.81 | 38.99 | 426,147 | +0.26(+0.66%) |
Oct 26, 2017 | 38.76 | 38.81 | 38.67 | 38.73 | 803,442 | +0.13(+0.33%) |
Oct 25, 2017 | 38.73 | 38.73 | 38.42 | 38.61 | 592,194 | -0.18(-0.47%) |
Oct 24, 2017 | 38.84 | 38.86 | 38.73 | 38.79 | 441,050 | +0.05(+0.12%) |
Oct 23, 2017 | 38.78 | 38.88 | 38.65 | 38.74 | 524,025 | +0.03(+0.08%) |
Oct 20, 2017 | 38.69 | 38.72 | 38.57 | 38.71 | 481,326 | +0.13(+0.33%) |
Oct 19, 2017 | 38.45 | 38.58 | 38.39 | 38.58 | 416,355 | +0.09(+0.23%) |
Oct 18, 2017 | 38.49 | 38.53 | 38.39 | 38.49 | 426,403 | +0.13(+0.33%) |
Oct 17, 2017 | 38.33 | 38.37 | 38.25 | 38.37 | 523,828 | +0.02(+0.04%) |
Oct 16, 2017 | 38.38 | 38.38 | 38.26 | 38.35 | 507,576 | +0.00(+0.00%) |
Oct 13, 2017 | 38.37 | 38.45 | 38.32 | 38.35 | 443,398 | +0.08(+0.21%) |
Oct 12, 2017 | 38.17 | 38.29 | 38.15 | 38.27 | 426,628 | +0.05(+0.13%) |
Oct 11, 2017 | 38.12 | 38.22 | 38.10 | 38.22 | 389,997 | +0.09(+0.23%) |
Oct 10, 2017 | 38.07 | 38.14 | 38.01 | 38.13 | 483,767 | +0.22(+0.57%) |
Oct 09, 2017 | 37.89 | 37.99 | 37.88 | 37.92 | 432,841 | +0.06(+0.15%) |
Oct 06, 2017 | 37.84 | 37.88 | 37.79 | 37.86 | 355,869 | -0.06(-0.15%) |
Oct 05, 2017 | 37.79 | 37.92 | 37.78 | 37.92 | 384,400 | +0.16(+0.42%) |
Oct 04, 2017 | 37.65 | 37.77 | 37.62 | 37.76 | 446,289 | +0.10(+0.25%) |
Oct 03, 2017 | 37.58 | 37.69 | 37.55 | 37.66 | 588,164 | +0.12(+0.32%) |