Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.60 | 42.60 | 42.60 | 0 | -0.22(-0.51%) | |
Dec 28, 2017 | 42.83 | 42.86 | 42.73 | 42.82 | 1,185,791 | +0.18(+0.42%) |
Dec 27, 2017 | 42.55 | 42.71 | 42.51 | 42.65 | 300,565 | +0.07(+0.17%) |
Dec 26, 2017 | 42.47 | 42.68 | 42.42 | 42.57 | 361,718 | -0.04(-0.10%) |
Dec 22, 2017 | 42.72 | 42.72 | 42.48 | 42.62 | 340,665 | -0.09(-0.21%) |
Dec 21, 2017 | 42.75 | 42.92 | 42.64 | 42.71 | 351,793 | +0.18(+0.42%) |
Dec 20, 2017 | 42.96 | 42.99 | 42.43 | 42.53 | 863,605 | -0.08(-0.20%) |
Dec 19, 2017 | 43.01 | 43.01 | 42.48 | 42.61 | 395,441 | -0.19(-0.44%) |
Dec 18, 2017 | 42.90 | 43.04 | 42.70 | 42.80 | 986,341 | +0.54(+1.28%) |
Dec 15, 2017 | 42.25 | 42.41 | 42.11 | 42.26 | 710,608 | +0.44(+1.06%) |
Dec 14, 2017 | 42.31 | 42.33 | 41.81 | 41.81 | 537,013 | -0.30(-0.71%) |
Dec 13, 2017 | 41.90 | 42.32 | 41.90 | 42.11 | 470,224 | +0.30(+0.72%) |
Dec 12, 2017 | 41.63 | 41.94 | 41.58 | 41.81 | 443,896 | +0.43(+1.03%) |
Dec 11, 2017 | 41.26 | 41.40 | 41.15 | 41.38 | 378,326 | +0.19(+0.46%) |
Dec 08, 2017 | 41.08 | 41.19 | 40.89 | 41.19 | 508,400 | +0.44(+1.07%) |
Dec 07, 2017 | 40.38 | 40.94 | 40.38 | 40.76 | 293,910 | +0.23(+0.56%) |
Dec 06, 2017 | 40.56 | 40.82 | 40.51 | 40.53 | 437,632 | -0.09(-0.23%) |
Dec 05, 2017 | 41.27 | 41.27 | 40.58 | 40.62 | 836,702 | -0.44(-1.07%) |
Dec 04, 2017 | 41.71 | 41.71 | 41.03 | 41.06 | 1,348,577 | +0.20(+0.49%) |
Dec 01, 2017 | 41.05 | 41.14 | 40.11 | 40.86 | 1,418,721 | -0.02(-0.05%) |
Nov 30, 2017 | 40.17 | 41.15 | 40.15 | 40.88 | 1,301,862 | +1.07(+2.68%) |
Nov 29, 2017 | 39.73 | 39.89 | 39.62 | 39.81 | 983,929 | +0.38(+0.96%) |
Nov 28, 2017 | 38.82 | 39.49 | 38.82 | 39.43 | 360,596 | +0.80(+2.07%) |
Nov 27, 2017 | 38.49 | 38.77 | 38.49 | 38.63 | 245,153 | +0.12(+0.30%) |
Nov 24, 2017 | 38.54 | 38.66 | 38.52 | 38.52 | 170,351 | +0.09(+0.24%) |
Nov 22, 2017 | 38.74 | 38.74 | 38.37 | 38.42 | 310,751 | -0.22(-0.57%) |
Nov 21, 2017 | 38.48 | 38.71 | 38.43 | 38.64 | 824,267 | +0.53(+1.39%) |
Nov 20, 2017 | 38.00 | 38.19 | 37.88 | 38.11 | 796,143 | +0.25(+0.65%) |
Nov 17, 2017 | 38.01 | 38.06 | 37.87 | 37.87 | 386,538 | -0.34(-0.90%) |
Nov 16, 2017 | 37.99 | 38.31 | 37.98 | 38.21 | 571,000 | +0.65(+1.73%) |
Nov 15, 2017 | 37.62 | 37.77 | 37.48 | 37.56 | 445,304 | -0.43(-1.14%) |
Nov 14, 2017 | 37.90 | 38.01 | 37.58 | 37.99 | 301,631 | -0.13(-0.34%) |
Nov 13, 2017 | 37.79 | 38.16 | 37.79 | 38.12 | 248,450 | +0.07(+0.19%) |
Nov 10, 2017 | 38.06 | 38.13 | 37.95 | 38.05 | 236,412 | -0.08(-0.22%) |
Nov 09, 2017 | 38.07 | 38.34 | 37.65 | 38.13 | 629,144 | -0.28(-0.73%) |
Nov 08, 2017 | 38.38 | 38.45 | 38.25 | 38.41 | 289,690 | +0.02(+0.04%) |
Nov 07, 2017 | 38.42 | 38.54 | 38.16 | 38.40 | 312,976 | +0.04(+0.09%) |
Nov 06, 2017 | 38.37 | 38.46 | 38.30 | 38.36 | 556,029 | +0.04(+0.10%) |
Nov 03, 2017 | 38.37 | 38.39 | 38.16 | 38.32 | 292,726 | +0.00(+0.01%) |
Nov 02, 2017 | 38.10 | 38.32 | 37.72 | 38.32 | 424,323 | +0.29(+0.77%) |
Nov 01, 2017 | 38.26 | 38.27 | 37.88 | 38.03 | 593,435 | +0.18(+0.47%) |
Oct 31, 2017 | 37.86 | 37.93 | 37.71 | 37.85 | 298,499 | +0.09(+0.24%) |
Oct 30, 2017 | 37.83 | 38.00 | 37.68 | 37.76 | 341,796 | -0.27(-0.71%) |
Oct 27, 2017 | 38.00 | 38.07 | 37.76 | 38.03 | 768,488 | +0.09(+0.23%) |
Oct 26, 2017 | 37.97 | 38.10 | 37.89 | 37.94 | 534,732 | +0.24(+0.63%) |
Oct 25, 2017 | 38.10 | 38.10 | 37.44 | 37.70 | 687,707 | -0.37(-0.98%) |
Oct 24, 2017 | 38.00 | 38.20 | 37.95 | 38.08 | 707,193 | +0.55(+1.46%) |
Oct 23, 2017 | 37.85 | 37.85 | 37.53 | 37.53 | 372,416 | -0.18(-0.47%) |
Oct 20, 2017 | 37.48 | 37.71 | 37.31 | 37.71 | 546,754 | +0.55(+1.47%) |
Oct 19, 2017 | 36.92 | 37.17 | 36.81 | 37.16 | 578,725 | +0.01(+0.03%) |
Oct 18, 2017 | 37.00 | 37.18 | 36.95 | 37.15 | 305,686 | +0.53(+1.45%) |
Oct 17, 2017 | 36.55 | 36.64 | 36.50 | 36.62 | 272,538 | +0.15(+0.42%) |
Oct 16, 2017 | 36.40 | 36.51 | 36.30 | 36.47 | 595,622 | +0.19(+0.53%) |
Oct 13, 2017 | 36.23 | 36.33 | 36.19 | 36.27 | 142,003 | +0.13(+0.35%) |
Oct 12, 2017 | 36.25 | 36.28 | 36.09 | 36.15 | 132,958 | -0.11(-0.31%) |
Oct 11, 2017 | 36.12 | 36.26 | 36.10 | 36.26 | 664,611 | +0.15(+0.42%) |
Oct 10, 2017 | 36.04 | 36.17 | 35.93 | 36.11 | 187,230 | +0.22(+0.60%) |
Oct 09, 2017 | 36.01 | 36.02 | 35.83 | 35.89 | 226,140 | -0.02(-0.05%) |
Oct 06, 2017 | 35.75 | 35.93 | 35.75 | 35.91 | 203,649 | -0.04(-0.10%) |
Oct 05, 2017 | 35.65 | 35.95 | 35.57 | 35.95 | 325,138 | +0.38(+1.06%) |
Oct 04, 2017 | 35.56 | 35.64 | 35.49 | 35.57 | 337,384 | +0.05(+0.14%) |
Oct 03, 2017 | 35.37 | 35.52 | 35.31 | 35.52 | 318,091 | +0.27(+0.77%) |