Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.59 | 41.59 | 41.59 | 0 | -0.11(-0.25%) | |
Dec 28, 2017 | 41.77 | 41.77 | 41.62 | 41.70 | 736,924 | +0.02(+0.06%) |
Dec 27, 2017 | 41.66 | 41.74 | 41.63 | 41.67 | 1,674,857 | +0.06(+0.14%) |
Dec 26, 2017 | 41.57 | 41.68 | 41.55 | 41.61 | 921,453 | +0.02(+0.06%) |
Dec 22, 2017 | 41.58 | 41.61 | 41.51 | 41.59 | 592,610 | +0.05(+0.12%) |
Dec 21, 2017 | 41.69 | 41.70 | 41.51 | 41.54 | 685,384 | -0.07(-0.18%) |
Dec 20, 2017 | 41.78 | 41.79 | 41.53 | 41.61 | 723,148 | +0.00(+0.00%) |
Dec 19, 2017 | 41.72 | 41.72 | 41.56 | 41.61 | 625,487 | +0.02(+0.06%) |
Dec 18, 2017 | 41.50 | 41.67 | 41.50 | 41.59 | 1,082,107 | +0.29(+0.70%) |
Dec 15, 2017 | 41.20 | 41.38 | 41.17 | 41.30 | 782,109 | +0.31(+0.75%) |
Dec 14, 2017 | 41.21 | 41.22 | 40.99 | 41.00 | 550,938 | -0.17(-0.41%) |
Dec 13, 2017 | 41.06 | 41.25 | 41.04 | 41.16 | 607,196 | +0.13(+0.31%) |
Dec 12, 2017 | 41.08 | 41.16 | 41.00 | 41.04 | 733,835 | +0.05(+0.12%) |
Dec 11, 2017 | 40.87 | 41.00 | 40.82 | 40.99 | 555,534 | +0.12(+0.30%) |
Dec 08, 2017 | 40.82 | 40.87 | 40.72 | 40.87 | 512,149 | +0.15(+0.36%) |
Dec 07, 2017 | 40.70 | 40.79 | 40.66 | 40.72 | 474,605 | -0.02(-0.06%) |
Dec 06, 2017 | 40.66 | 40.80 | 40.66 | 40.74 | 533,171 | +0.03(+0.08%) |
Dec 05, 2017 | 40.98 | 41.00 | 40.69 | 40.71 | 985,750 | -0.18(-0.43%) |
Dec 04, 2017 | 41.02 | 41.02 | 40.88 | 40.89 | 1,001,854 | +0.16(+0.40%) |
Dec 01, 2017 | 40.74 | 40.80 | 40.31 | 40.73 | 1,120,299 | -0.06(-0.16%) |
Nov 30, 2017 | 40.50 | 40.95 | 40.50 | 40.79 | 1,494,244 | +0.38(+0.94%) |
Nov 29, 2017 | 40.28 | 40.48 | 40.28 | 40.41 | 623,839 | +0.16(+0.40%) |
Nov 28, 2017 | 39.91 | 40.27 | 39.88 | 40.25 | 556,022 | +0.42(+1.05%) |
Nov 27, 2017 | 39.81 | 39.89 | 39.80 | 39.83 | 559,757 | +0.04(+0.10%) |
Nov 24, 2017 | 39.79 | 39.82 | 39.76 | 39.79 | 338,206 | +0.07(+0.18%) |
Nov 22, 2017 | 39.81 | 39.81 | 39.66 | 39.72 | 1,019,082 | -0.09(-0.22%) |
Nov 21, 2017 | 39.73 | 39.84 | 39.70 | 39.81 | 652,002 | +0.23(+0.57%) |
Nov 20, 2017 | 39.49 | 39.65 | 39.45 | 39.58 | 456,360 | +0.13(+0.33%) |
Nov 17, 2017 | 39.52 | 39.55 | 39.42 | 39.45 | 456,305 | -0.15(-0.37%) |
Nov 16, 2017 | 39.39 | 39.66 | 39.38 | 39.60 | 483,654 | +0.40(+1.01%) |
Nov 15, 2017 | 39.34 | 39.35 | 39.17 | 39.20 | 1,289,005 | -0.30(-0.76%) |
Nov 14, 2017 | 39.35 | 39.50 | 39.26 | 39.50 | 426,509 | +0.05(+0.12%) |
Nov 13, 2017 | 39.27 | 39.51 | 39.24 | 39.45 | 757,072 | +0.15(+0.39%) |
Nov 10, 2017 | 39.24 | 39.31 | 39.17 | 39.30 | 538,211 | +0.01(+0.02%) |
Nov 09, 2017 | 39.29 | 39.35 | 39.06 | 39.29 | 798,676 | -0.18(-0.45%) |
Nov 08, 2017 | 39.33 | 39.48 | 39.31 | 39.47 | 416,635 | +0.12(+0.31%) |
Nov 07, 2017 | 39.28 | 39.35 | 39.19 | 39.35 | 539,081 | +0.10(+0.25%) |
Nov 06, 2017 | 39.40 | 39.40 | 39.22 | 39.25 | 620,355 | -0.12(-0.31%) |
Nov 03, 2017 | 39.36 | 39.42 | 39.26 | 39.37 | 472,611 | +0.05(+0.12%) |
Nov 02, 2017 | 39.29 | 39.35 | 39.12 | 39.32 | 502,158 | +0.03(+0.08%) |
Nov 01, 2017 | 39.27 | 39.35 | 39.19 | 39.29 | 546,530 | +0.15(+0.37%) |
Oct 31, 2017 | 39.18 | 39.19 | 39.08 | 39.15 | 489,987 | +0.02(+0.04%) |
Oct 30, 2017 | 39.40 | 39.08 | 39.13 | 678,427 | -0.27(-0.70%) | |
Oct 27, 2017 | 39.29 | 39.45 | 39.23 | 39.40 | 421,646 | +0.26(+0.66%) |
Oct 26, 2017 | 39.17 | 39.23 | 39.08 | 39.15 | 794,956 | +0.13(+0.33%) |
Oct 25, 2017 | 39.15 | 39.15 | 38.83 | 39.02 | 585,939 | -0.19(-0.47%) |
Oct 24, 2017 | 39.26 | 39.28 | 39.15 | 39.20 | 436,392 | +0.05(+0.12%) |
Oct 23, 2017 | 39.19 | 39.29 | 39.07 | 39.15 | 518,490 | +0.03(+0.08%) |
Oct 20, 2017 | 39.10 | 39.13 | 38.98 | 39.12 | 476,242 | +0.13(+0.33%) |
Oct 19, 2017 | 38.86 | 38.99 | 38.80 | 38.99 | 411,957 | +0.09(+0.23%) |
Oct 18, 2017 | 38.90 | 38.94 | 38.80 | 38.90 | 421,899 | +0.13(+0.33%) |
Oct 17, 2017 | 38.74 | 38.77 | 38.66 | 38.77 | 518,296 | +0.02(+0.04%) |
Oct 16, 2017 | 38.79 | 38.79 | 38.67 | 38.76 | 502,215 | +0.00(+0.00%) |
Oct 13, 2017 | 38.77 | 38.86 | 38.73 | 38.76 | 438,715 | +0.08(+0.21%) |
Oct 12, 2017 | 38.58 | 38.70 | 38.56 | 38.68 | 422,122 | +0.05(+0.13%) |
Oct 11, 2017 | 38.52 | 38.63 | 38.51 | 38.63 | 385,878 | +0.09(+0.23%) |
Oct 10, 2017 | 38.48 | 38.55 | 38.42 | 38.54 | 478,658 | +0.22(+0.57%) |
Oct 09, 2017 | 38.30 | 38.40 | 38.28 | 38.32 | 428,269 | +0.06(+0.15%) |
Oct 06, 2017 | 38.24 | 38.28 | 38.19 | 38.27 | 352,110 | -0.06(-0.15%) |
Oct 05, 2017 | 38.19 | 38.32 | 38.19 | 38.32 | 380,340 | +0.16(+0.42%) |
Oct 04, 2017 | 38.05 | 38.18 | 38.02 | 38.16 | 441,575 | +0.10(+0.25%) |
Oct 03, 2017 | 37.98 | 38.09 | 37.95 | 38.06 | 581,952 | +0.12(+0.32%) |