Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.98 | 41.98 | 41.98 | 0 | -0.42(-0.99%) | |
Dec 28, 2017 | 42.05 | 42.43 | 41.73 | 42.40 | 1,182,163 | +0.52(+1.24%) |
Dec 27, 2017 | 41.94 | 42.03 | 41.68 | 41.88 | 840,987 | -0.12(-0.29%) |
Dec 26, 2017 | 42.33 | 42.92 | 41.84 | 42.01 | 978,590 | -0.39(-0.92%) |
Dec 22, 2017 | 42.53 | 42.61 | 42.05 | 42.39 | 1,065,340 | -0.11(-0.25%) |
Dec 21, 2017 | 42.22 | 42.64 | 42.04 | 42.50 | 1,878,854 | +0.60(+1.44%) |
Dec 20, 2017 | 42.48 | 42.55 | 41.47 | 41.90 | 2,059,759 | -0.13(-0.31%) |
Dec 19, 2017 | 42.27 | 42.40 | 41.91 | 42.03 | 1,463,299 | -0.07(-0.18%) |
Dec 18, 2017 | 41.71 | 42.31 | 41.71 | 42.10 | 3,168,038 | +0.80(+1.94%) |
Dec 15, 2017 | 40.72 | 41.89 | 40.65 | 41.30 | 5,426,253 | +0.65(+1.61%) |
Dec 14, 2017 | 41.22 | 41.50 | 40.58 | 40.65 | 3,375,846 | -0.45(-1.09%) |
Dec 13, 2017 | 41.80 | 41.97 | 40.92 | 41.10 | 2,654,232 | -0.58(-1.39%) |
Dec 12, 2017 | 41.32 | 41.79 | 41.20 | 41.68 | 2,944,946 | +0.43(+1.04%) |
Dec 11, 2017 | 42.04 | 42.17 | 41.13 | 41.25 | 2,248,408 | -0.82(-1.94%) |
Dec 08, 2017 | 42.02 | 42.15 | 41.63 | 42.06 | 2,001,963 | +0.38(+0.91%) |
Dec 07, 2017 | 41.22 | 42.01 | 40.96 | 41.68 | 2,923,707 | +0.45(+1.10%) |
Dec 06, 2017 | 41.67 | 42.02 | 41.18 | 41.23 | 3,913,599 | -0.79(-1.89%) |
Dec 05, 2017 | 42.96 | 43.11 | 41.93 | 42.02 | 2,950,517 | -0.71(-1.66%) |
Dec 04, 2017 | 42.15 | 43.08 | 41.72 | 42.73 | 4,588,589 | +1.37(+3.31%) |
Dec 01, 2017 | 40.90 | 41.58 | 40.52 | 41.36 | 4,890,117 | +0.44(+1.07%) |
Nov 30, 2017 | 41.24 | 41.72 | 40.80 | 40.92 | 4,177,090 | +0.05(+0.12%) |
Nov 29, 2017 | 40.11 | 41.25 | 40.06 | 40.87 | 4,821,945 | +1.16(+2.91%) |
Nov 28, 2017 | 38.50 | 39.76 | 38.43 | 39.72 | 3,872,297 | +1.38(+3.60%) |
Nov 27, 2017 | 38.20 | 38.56 | 38.05 | 38.34 | 2,079,564 | +0.06(+0.15%) |
Nov 24, 2017 | 38.53 | 38.69 | 38.25 | 38.28 | 833,752 | +0.00(+0.00%) |
Nov 22, 2017 | 38.86 | 38.86 | 38.28 | 38.28 | 1,458,093 | -0.45(-1.15%) |
Nov 21, 2017 | 39.10 | 39.10 | 38.58 | 38.73 | 1,960,750 | -0.17(-0.45%) |
Nov 20, 2017 | 38.37 | 38.95 | 38.16 | 38.90 | 2,890,320 | +0.66(+1.73%) |
Nov 17, 2017 | 37.92 | 38.37 | 37.69 | 38.24 | 1,563,181 | +0.16(+0.41%) |
Nov 16, 2017 | 38.59 | 38.81 | 38.04 | 38.08 | 2,586,664 | -0.32(-0.84%) |
Nov 15, 2017 | 37.98 | 38.78 | 37.69 | 38.40 | 2,640,423 | +0.01(+0.02%) |
Nov 14, 2017 | 37.26 | 38.89 | 37.25 | 38.40 | 5,433,042 | +0.88(+2.33%) |
Nov 13, 2017 | 36.05 | 37.60 | 35.93 | 37.52 | 4,420,975 | +1.24(+3.41%) |
Nov 10, 2017 | 36.42 | 36.69 | 36.20 | 36.28 | 2,480,959 | -0.03(-0.09%) |
Nov 09, 2017 | 36.51 | 36.90 | 36.07 | 36.31 | 2,513,772 | -0.47(-1.28%) |
Nov 08, 2017 | 36.93 | 37.10 | 36.48 | 36.79 | 3,560,561 | -0.28(-0.76%) |
Nov 07, 2017 | 38.35 | 38.44 | 36.99 | 37.07 | 2,921,785 | -1.30(-3.38%) |
Nov 06, 2017 | 38.61 | 38.69 | 38.06 | 38.36 | 1,822,249 | -0.30(-0.77%) |
Nov 03, 2017 | 38.63 | 38.92 | 38.30 | 38.66 | 1,512,667 | -0.03(-0.09%) |
Nov 02, 2017 | 38.13 | 38.75 | 37.98 | 38.69 | 1,811,302 | +0.52(+1.36%) |
Nov 01, 2017 | 38.58 | 38.87 | 38.12 | 38.17 | 1,695,178 | -0.20(-0.52%) |
Oct 31, 2017 | 38.55 | 38.88 | 38.35 | 38.37 | 1,750,981 | -0.28(-0.73%) |
Oct 30, 2017 | 38.67 | 39.09 | 38.45 | 38.65 | 2,590,468 | -0.26(-0.66%) |
Oct 27, 2017 | 38.67 | 39.07 | 38.59 | 38.91 | 2,900,476 | +0.15(+0.38%) |
Oct 26, 2017 | 38.16 | 38.80 | 38.02 | 38.76 | 3,061,491 | +0.78(+2.04%) |
Oct 25, 2017 | 38.32 | 38.72 | 37.60 | 37.98 | 3,678,120 | -0.30(-0.78%) |
Oct 24, 2017 | 37.37 | 38.94 | 37.22 | 38.28 | 4,606,766 | -0.03(-0.09%) |
Oct 23, 2017 | 38.69 | 38.82 | 38.19 | 38.31 | 2,611,591 | -0.31(-0.79%) |
Oct 20, 2017 | 38.63 | 38.80 | 38.45 | 38.62 | 2,584,294 | +0.59(+1.54%) |
Oct 19, 2017 | 37.74 | 38.19 | 37.40 | 38.03 | 2,632,611 | -0.10(-0.26%) |
Oct 18, 2017 | 38.18 | 38.35 | 37.82 | 38.13 | 3,207,597 | +0.15(+0.39%) |
Oct 17, 2017 | 38.74 | 38.79 | 37.96 | 37.98 | 1,603,827 | -0.66(-1.71%) |
Oct 16, 2017 | 38.40 | 38.74 | 38.38 | 38.64 | 1,287,517 | +0.16(+0.41%) |
Oct 13, 2017 | 38.36 | 38.73 | 38.12 | 38.49 | 1,458,631 | -0.10(-0.26%) |
Oct 12, 2017 | 39.23 | 39.33 | 38.55 | 38.59 | 1,965,410 | -0.46(-1.18%) |
Oct 11, 2017 | 39.31 | 39.35 | 38.89 | 39.05 | 1,825,072 | -0.36(-0.90%) |
Oct 10, 2017 | 39.10 | 39.43 | 38.97 | 39.40 | 1,762,389 | +0.31(+0.78%) |
Oct 09, 2017 | 39.62 | 39.62 | 39.08 | 39.10 | 1,551,192 | -0.45(-1.13%) |
Oct 06, 2017 | 39.54 | 39.86 | 39.16 | 39.54 | 2,804,286 | +0.18(+0.46%) |
Oct 05, 2017 | 38.67 | 39.47 | 38.45 | 39.36 | 2,239,282 | +0.80(+2.08%) |
Oct 04, 2017 | 38.76 | 38.86 | 38.51 | 38.56 | 1,239,426 | -0.20(-0.51%) |
Oct 03, 2017 | 39.00 | 39.10 | 38.51 | 38.76 | 2,214,867 | -0.29(-0.74%) |