Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.54 | 40.54 | 40.54 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.00 | 41.36 | 40.82 | 41.34 | 823,402 | +0.42(+1.03%) |
Dec 27, 2017 | 40.84 | 41.01 | 40.74 | 40.92 | 771,206 | +0.06(+0.16%) |
Dec 26, 2017 | 40.98 | 41.14 | 40.73 | 40.86 | 529,457 | -0.17(-0.43%) |
Dec 22, 2017 | 41.34 | 41.44 | 40.83 | 41.03 | 944,134 | -0.23(-0.56%) |
Dec 21, 2017 | 42.32 | 42.39 | 41.17 | 41.26 | 1,619,180 | -0.84(-2.00%) |
Dec 20, 2017 | 41.75 | 42.22 | 41.58 | 42.10 | 2,093,688 | +0.68(+1.65%) |
Dec 19, 2017 | 41.41 | 41.53 | 41.21 | 41.42 | 3,614,872 | +0.01(+0.02%) |
Dec 18, 2017 | 41.47 | 41.87 | 41.26 | 41.41 | 1,728,208 | +0.52(+1.28%) |
Dec 15, 2017 | 41.03 | 41.22 | 40.66 | 40.89 | 3,190,624 | -0.01(-0.02%) |
Dec 14, 2017 | 41.49 | 41.72 | 40.89 | 40.90 | 1,973,928 | -0.62(-1.49%) |
Dec 13, 2017 | 42.48 | 42.57 | 41.50 | 41.52 | 1,522,671 | -0.84(-1.99%) |
Dec 12, 2017 | 42.36 | 42.65 | 42.20 | 42.36 | 1,724,284 | -0.14(-0.34%) |
Dec 11, 2017 | 42.73 | 42.77 | 42.21 | 42.50 | 1,754,518 | -0.16(-0.37%) |
Dec 08, 2017 | 42.79 | 42.79 | 42.26 | 42.66 | 1,315,865 | +0.06(+0.15%) |
Dec 07, 2017 | 42.26 | 42.61 | 42.05 | 42.60 | 1,192,282 | +0.50(+1.19%) |
Dec 06, 2017 | 42.89 | 43.12 | 41.98 | 42.10 | 2,169,341 | -1.06(-2.45%) |
Dec 05, 2017 | 43.18 | 43.22 | 42.58 | 43.15 | 2,388,104 | +0.11(+0.26%) |
Dec 04, 2017 | 43.95 | 44.18 | 43.01 | 43.04 | 1,718,699 | -0.61(-1.40%) |
Dec 01, 2017 | 44.30 | 44.30 | 42.83 | 43.65 | 1,734,203 | -0.53(-1.20%) |
Nov 30, 2017 | 43.65 | 44.33 | 43.55 | 44.18 | 2,520,177 | +0.79(+1.81%) |
Nov 29, 2017 | 43.03 | 43.52 | 42.96 | 43.40 | 1,496,359 | +0.45(+1.05%) |
Nov 28, 2017 | 42.14 | 42.99 | 42.12 | 42.95 | 1,230,859 | +0.98(+2.34%) |
Nov 27, 2017 | 41.89 | 42.08 | 41.71 | 41.97 | 1,654,662 | +0.13(+0.32%) |
Nov 24, 2017 | 41.86 | 41.97 | 41.71 | 41.83 | 520,945 | -0.01(-0.02%) |
Nov 22, 2017 | 41.79 | 41.91 | 41.58 | 41.84 | 1,678,117 | +0.19(+0.46%) |
Nov 21, 2017 | 41.65 | 41.85 | 41.42 | 41.65 | 3,502,303 | +0.24(+0.57%) |
Nov 20, 2017 | 41.27 | 41.76 | 41.27 | 41.41 | 1,727,478 | +0.32(+0.79%) |
Nov 17, 2017 | 40.92 | 41.25 | 40.77 | 41.09 | 2,371,327 | -0.08(-0.19%) |
Nov 16, 2017 | 41.07 | 41.27 | 40.79 | 41.17 | 1,421,952 | +0.28(+0.70%) |
Nov 15, 2017 | 40.83 | 41.13 | 40.54 | 40.88 | 1,344,559 | -0.31(-0.75%) |
Nov 14, 2017 | 41.02 | 41.43 | 40.86 | 41.19 | 1,831,948 | +0.03(+0.08%) |
Nov 13, 2017 | 40.95 | 41.34 | 40.80 | 41.16 | 1,167,359 | -0.03(-0.08%) |
Nov 10, 2017 | 41.03 | 41.47 | 41.01 | 41.19 | 1,173,280 | -0.02(-0.06%) |
Nov 09, 2017 | 40.90 | 41.23 | 40.71 | 41.22 | 1,838,534 | -0.07(-0.17%) |
Nov 08, 2017 | 41.29 | 41.41 | 40.71 | 41.29 | 1,463,402 | -0.17(-0.40%) |
Nov 07, 2017 | 41.71 | 41.92 | 41.29 | 41.45 | 1,377,651 | -0.19(-0.46%) |
Nov 06, 2017 | 41.96 | 42.01 | 41.33 | 41.64 | 1,225,990 | -0.26(-0.62%) |
Nov 03, 2017 | 41.95 | 42.36 | 41.77 | 41.90 | 2,188,995 | +0.06(+0.13%) |
Nov 02, 2017 | 41.78 | 42.06 | 41.63 | 41.85 | 1,863,294 | +0.16(+0.38%) |
Nov 01, 2017 | 42.24 | 42.31 | 41.63 | 41.69 | 1,247,156 | -0.02(-0.04%) |
Oct 31, 2017 | 41.69 | 41.89 | 41.56 | 41.71 | 1,369,538 | +0.26(+0.63%) |
Oct 30, 2017 | 41.71 | 41.77 | 41.10 | 41.44 | 1,884,904 | -0.38(-0.91%) |
Oct 27, 2017 | 42.20 | 42.34 | 40.98 | 41.82 | 1,632,185 | -0.40(-0.94%) |
Oct 26, 2017 | 40.87 | 42.58 | 40.82 | 42.22 | 3,227,668 | +1.35(+3.31%) |
Oct 25, 2017 | 41.52 | 41.66 | 40.50 | 40.87 | 2,935,663 | -0.86(-2.07%) |
Oct 24, 2017 | 41.64 | 42.15 | 41.56 | 41.73 | 1,790,531 | +0.49(+1.19%) |
Oct 23, 2017 | 41.26 | 41.60 | 41.22 | 41.24 | 1,976,953 | -0.06(-0.13%) |
Oct 20, 2017 | 41.50 | 41.61 | 41.24 | 41.29 | 1,902,486 | +0.12(+0.29%) |
Oct 19, 2017 | 41.25 | 41.25 | 40.76 | 41.18 | 942,678 | -0.27(-0.65%) |
Oct 18, 2017 | 41.25 | 41.75 | 41.23 | 41.44 | 1,432,320 | +0.29(+0.71%) |
Oct 17, 2017 | 41.22 | 41.40 | 41.03 | 41.15 | 1,348,830 | -0.12(-0.29%) |
Oct 16, 2017 | 40.69 | 41.29 | 40.45 | 41.27 | 2,372,021 | +0.82(+2.03%) |
Oct 13, 2017 | 40.60 | 40.91 | 40.33 | 40.45 | 1,357,746 | +0.17(+0.41%) |
Oct 12, 2017 | 40.55 | 40.74 | 39.78 | 40.28 | 3,223,339 | -0.86(-2.10%) |
Oct 11, 2017 | 41.14 | 41.26 | 40.72 | 41.14 | 1,059,561 | +0.02(+0.04%) |
Oct 10, 2017 | 41.21 | 41.41 | 40.90 | 41.13 | 1,314,780 | -0.01(-0.02%) |
Oct 09, 2017 | 41.14 | 41.25 | 40.91 | 41.14 | 663,871 | +0.10(+0.25%) |
Oct 06, 2017 | 41.07 | 41.22 | 40.90 | 41.03 | 1,749,695 | -0.15(-0.36%) |
Oct 05, 2017 | 41.56 | 41.56 | 41.10 | 41.18 | 1,682,907 | -0.31(-0.74%) |
Oct 04, 2017 | 40.99 | 41.55 | 40.99 | 41.49 | 1,759,509 | +0.51(+1.24%) |
Oct 03, 2017 | 41.43 | 41.70 | 40.96 | 40.99 | 2,375,622 | -0.03(-0.08%) |