Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.34 | 39.34 | 39.34 | 0 | -0.20(-0.50%) | |
Dec 28, 2017 | 39.27 | 39.60 | 39.08 | 39.54 | 1,915,452 | +0.33(+0.85%) |
Dec 27, 2017 | 39.55 | 39.55 | 39.21 | 39.21 | 1,900,346 | -0.17(-0.44%) |
Dec 26, 2017 | 39.43 | 39.62 | 39.28 | 39.38 | 860,732 | +0.08(+0.21%) |
Dec 22, 2017 | 39.37 | 39.39 | 39.21 | 39.30 | 1,590,527 | -0.13(-0.32%) |
Dec 21, 2017 | 39.41 | 39.56 | 38.95 | 39.42 | 2,029,798 | -0.04(-0.11%) |
Dec 20, 2017 | 39.40 | 39.59 | 39.13 | 39.47 | 2,541,697 | +0.23(+0.58%) |
Dec 19, 2017 | 39.38 | 39.50 | 39.00 | 39.24 | 2,617,803 | +0.17(+0.42%) |
Dec 18, 2017 | 38.55 | 39.29 | 38.55 | 39.08 | 3,558,989 | +0.80(+2.08%) |
Dec 15, 2017 | 38.66 | 38.74 | 38.22 | 38.28 | 5,108,919 | -0.03(-0.09%) |
Dec 14, 2017 | 38.97 | 39.03 | 38.17 | 38.31 | 3,066,958 | -0.49(-1.26%) |
Dec 13, 2017 | 39.19 | 39.39 | 38.71 | 38.80 | 2,873,883 | -0.56(-1.42%) |
Dec 12, 2017 | 39.30 | 39.58 | 38.98 | 39.36 | 4,529,632 | +0.09(+0.24%) |
Dec 11, 2017 | 38.69 | 39.35 | 38.69 | 39.27 | 3,387,148 | -0.13(-0.32%) |
Dec 08, 2017 | 39.24 | 39.42 | 38.98 | 39.39 | 2,867,218 | +0.41(+1.05%) |
Dec 07, 2017 | 38.43 | 39.23 | 38.25 | 38.98 | 3,366,315 | +0.60(+1.57%) |
Dec 06, 2017 | 38.47 | 38.52 | 38.14 | 38.38 | 3,584,077 | -0.03(-0.07%) |
Dec 05, 2017 | 38.46 | 39.18 | 38.26 | 38.41 | 5,045,099 | -0.05(-0.14%) |
Dec 04, 2017 | 39.28 | 38.12 | 38.46 | 6,708,056 | +0.34(+0.89%) | |
Dec 01, 2017 | 38.20 | 38.46 | 37.45 | 38.12 | 5,052,555 | -0.37(-0.97%) |
Nov 30, 2017 | 37.79 | 38.59 | 37.67 | 38.49 | 4,306,491 | +0.72(+1.91%) |
Nov 29, 2017 | 36.91 | 38.11 | 36.81 | 37.77 | 4,131,985 | +0.26(+0.70%) |
Nov 28, 2017 | 36.94 | 37.53 | 36.63 | 37.51 | 5,428,084 | +0.89(+2.44%) |
Nov 27, 2017 | 36.69 | 36.91 | 36.58 | 36.62 | 4,575,623 | -0.02(-0.06%) |
Nov 24, 2017 | 37.00 | 37.41 | 36.50 | 36.64 | 1,732,762 | -0.51(-1.37%) |
Nov 22, 2017 | 37.12 | 37.40 | 37.05 | 37.15 | 1,911,309 | +0.10(+0.27%) |
Nov 21, 2017 | 37.26 | 37.41 | 37.00 | 37.05 | 2,241,034 | -0.01(-0.01%) |
Nov 20, 2017 | 36.53 | 37.21 | 36.50 | 37.05 | 3,998,915 | +0.55(+1.51%) |
Nov 17, 2017 | 37.77 | 37.77 | 36.30 | 36.50 | 9,821,149 | -1.65(-4.32%) |
Nov 16, 2017 | 37.41 | 38.24 | 37.33 | 38.15 | 3,000,599 | +0.83(+2.21%) |
Nov 15, 2017 | 37.52 | 37.80 | 37.04 | 37.32 | 3,478,929 | -0.26(-0.70%) |
Nov 14, 2017 | 37.74 | 37.90 | 37.46 | 37.59 | 2,578,482 | -0.36(-0.94%) |
Nov 13, 2017 | 37.82 | 37.91 | 37.72 | 37.94 | 1,793,280 | -0.06(-0.15%) |
Nov 10, 2017 | 37.72 | 38.11 | 37.54 | 38.00 | 1,846,030 | +0.09(+0.24%) |
Nov 09, 2017 | 38.22 | 38.43 | 37.71 | 37.90 | 4,243,103 | -0.60(-1.56%) |
Nov 08, 2017 | 38.43 | 38.55 | 38.23 | 38.51 | 1,812,794 | +0.02(+0.06%) |
Nov 07, 2017 | 38.53 | 38.70 | 38.24 | 38.48 | 3,088,882 | -0.07(-0.18%) |
Nov 06, 2017 | 39.01 | 39.01 | 38.52 | 38.55 | 2,745,086 | -0.39(-1.00%) |
Nov 03, 2017 | 39.23 | 39.38 | 38.64 | 38.94 | 4,235,448 | -0.35(-0.89%) |
Nov 02, 2017 | 38.70 | 39.41 | 38.46 | 39.29 | 4,016,855 | +0.54(+1.38%) |
Nov 01, 2017 | 39.52 | 39.58 | 38.54 | 38.76 | 3,819,874 | -0.41(-1.05%) |
Oct 31, 2017 | 38.58 | 39.42 | 38.54 | 39.17 | 5,056,235 | +0.70(+1.82%) |
Oct 30, 2017 | 38.97 | 38.99 | 38.28 | 38.47 | 3,814,534 | -0.78(-1.98%) |
Oct 27, 2017 | 38.86 | 39.30 | 38.77 | 39.24 | 4,330,829 | -0.11(-0.29%) |
Oct 26, 2017 | 38.65 | 39.52 | 38.48 | 39.36 | 6,526,110 | +1.01(+2.63%) |
Oct 25, 2017 | 38.17 | 38.71 | 37.91 | 38.35 | 6,786,607 | -0.08(-0.21%) |
Oct 24, 2017 | 40.30 | 40.51 | 37.60 | 38.43 | 13,745,487 | -2.33(-5.72%) |
Oct 23, 2017 | 40.95 | 41.32 | 40.70 | 40.76 | 4,754,786 | -0.15(-0.36%) |
Oct 20, 2017 | 40.50 | 41.02 | 40.35 | 40.91 | 4,014,904 | +0.63(+1.56%) |
Oct 19, 2017 | 39.58 | 40.30 | 39.45 | 40.28 | 4,904,746 | +0.64(+1.61%) |
Oct 18, 2017 | 39.68 | 39.78 | 39.58 | 39.64 | 5,205,842 | -0.05(-0.14%) |
Oct 17, 2017 | 39.70 | 39.86 | 39.58 | 39.70 | 3,514,320 | -0.01(-0.01%) |
Oct 16, 2017 | 39.80 | 39.82 | 39.54 | 39.70 | 5,556,903 | +0.01(+0.03%) |
Oct 13, 2017 | 39.87 | 39.95 | 39.62 | 39.69 | 4,799,726 | -0.13(-0.33%) |
Oct 12, 2017 | 39.62 | 40.00 | 39.50 | 39.82 | 5,003,715 | +0.04(+0.10%) |
Oct 11, 2017 | 39.79 | 40.03 | 39.65 | 39.78 | 3,418,565 | -0.31(-0.76%) |
Oct 10, 2017 | 40.17 | 40.18 | 39.90 | 40.09 | 3,032,663 | +0.07(+0.16%) |
Oct 09, 2017 | 40.13 | 40.25 | 39.78 | 40.02 | 3,739,212 | +0.01(+0.03%) |
Oct 06, 2017 | 40.47 | 40.52 | 39.82 | 40.01 | 7,314,205 | -0.79(-1.94%) |
Oct 05, 2017 | 40.79 | 40.84 | 40.23 | 40.80 | 3,048,765 | +0.20(+0.50%) |
Oct 04, 2017 | 40.54 | 40.77 | 40.15 | 40.60 | 3,866,120 | +0.33(+0.81%) |
Oct 03, 2017 | 40.00 | 40.51 | 39.82 | 40.27 | 3,271,502 | +0.46(+1.15%) |