Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.16 | 41.16 | 41.16 | 0 | +0.13(+0.31%) | |
Dec 28, 2017 | 40.87 | 41.05 | 40.72 | 41.03 | 1,888,683 | +0.26(+0.65%) |
Dec 27, 2017 | 40.89 | 40.93 | 40.66 | 40.77 | 2,929,628 | +0.04(+0.10%) |
Dec 26, 2017 | 40.93 | 41.16 | 40.70 | 40.73 | 1,559,816 | -0.09(-0.22%) |
Dec 22, 2017 | 40.81 | 41.11 | 40.74 | 40.81 | 2,849,799 | +0.05(+0.12%) |
Dec 21, 2017 | 40.69 | 41.05 | 40.53 | 40.77 | 3,305,896 | +0.02(+0.06%) |
Dec 20, 2017 | 41.01 | 41.17 | 40.63 | 40.74 | 4,450,405 | -0.27(-0.66%) |
Dec 19, 2017 | 41.65 | 41.65 | 41.01 | 41.01 | 4,008,665 | -0.52(-1.25%) |
Dec 18, 2017 | 41.87 | 42.05 | 41.51 | 41.53 | 3,688,027 | -0.26(-0.63%) |
Dec 15, 2017 | 41.67 | 41.89 | 41.48 | 41.80 | 6,885,113 | +0.29(+0.69%) |
Dec 14, 2017 | 41.66 | 41.69 | 41.32 | 41.51 | 5,308,736 | -0.19(-0.46%) |
Dec 13, 2017 | 41.57 | 41.92 | 41.47 | 41.70 | 4,119,427 | +0.14(+0.33%) |
Dec 12, 2017 | 41.57 | 41.99 | 41.52 | 41.57 | 5,293,429 | -0.31(-0.74%) |
Dec 11, 2017 | 41.42 | 41.90 | 41.27 | 41.88 | 5,234,077 | +0.38(+0.91%) |
Dec 08, 2017 | 41.53 | 41.55 | 41.21 | 41.50 | 5,272,119 | -0.04(-0.10%) |
Dec 07, 2017 | 41.81 | 41.81 | 41.26 | 41.54 | 5,936,022 | -0.28(-0.67%) |
Dec 06, 2017 | 41.84 | 41.94 | 41.35 | 41.82 | 6,175,206 | +0.06(+0.15%) |
Dec 05, 2017 | 41.99 | 42.05 | 41.57 | 41.76 | 6,151,710 | -0.17(-0.40%) |
Dec 04, 2017 | 42.16 | 42.16 | 41.61 | 41.92 | 6,459,039 | -0.14(-0.34%) |
Dec 01, 2017 | 42.09 | 42.23 | 41.73 | 42.07 | 4,397,449 | +0.01(+0.02%) |
Nov 30, 2017 | 41.74 | 42.17 | 41.58 | 42.06 | 5,526,030 | +0.29(+0.68%) |
Nov 29, 2017 | 41.11 | 41.77 | 41.04 | 41.77 | 4,819,311 | +0.52(+1.27%) |
Nov 28, 2017 | 40.99 | 41.25 | 40.99 | 41.25 | 3,589,144 | +0.36(+0.89%) |
Nov 27, 2017 | 40.89 | 41.01 | 40.68 | 40.89 | 4,477,390 | +0.02(+0.04%) |
Nov 24, 2017 | 40.78 | 41.05 | 40.68 | 40.87 | 2,512,133 | +0.10(+0.25%) |
Nov 22, 2017 | 40.85 | 40.88 | 40.55 | 40.77 | 3,203,954 | -0.13(-0.33%) |
Nov 21, 2017 | 40.94 | 41.05 | 40.75 | 40.90 | 3,078,845 | +0.02(+0.06%) |
Nov 20, 2017 | 40.85 | 40.93 | 40.63 | 40.88 | 4,638,414 | +0.06(+0.14%) |
Nov 17, 2017 | 40.49 | 40.85 | 40.44 | 40.82 | 7,114,749 | +0.10(+0.23%) |
Nov 16, 2017 | 40.65 | 40.74 | 40.43 | 40.73 | 3,728,649 | +0.06(+0.14%) |
Nov 15, 2017 | 41.08 | 41.31 | 40.55 | 40.67 | 4,757,657 | -0.32(-0.79%) |
Nov 14, 2017 | 40.13 | 41.01 | 39.93 | 41.00 | 4,394,450 | +0.84(+2.09%) |
Nov 13, 2017 | 40.05 | 40.45 | 39.98 | 40.16 | 4,555,372 | +0.22(+0.56%) |
Nov 10, 2017 | 39.59 | 40.06 | 39.59 | 39.94 | 4,528,918 | +0.09(+0.22%) |
Nov 09, 2017 | 39.67 | 40.03 | 39.56 | 39.85 | 2,512,827 | +0.06(+0.14%) |
Nov 08, 2017 | 39.51 | 39.86 | 39.39 | 39.79 | 3,158,348 | +0.20(+0.50%) |
Nov 07, 2017 | 39.44 | 39.67 | 39.28 | 39.59 | 3,233,395 | +0.24(+0.60%) |
Nov 06, 2017 | 39.86 | 39.96 | 39.27 | 39.36 | 3,979,198 | -0.52(-1.31%) |
Nov 03, 2017 | 39.39 | 40.07 | 39.33 | 39.88 | 3,044,182 | +0.41(+1.04%) |
Nov 02, 2017 | 39.31 | 39.56 | 38.98 | 39.47 | 3,754,835 | +0.22(+0.57%) |
Nov 01, 2017 | 39.59 | 39.78 | 39.07 | 39.25 | 5,381,939 | +0.25(+0.63%) |
Oct 31, 2017 | 38.57 | 39.40 | 38.31 | 39.00 | 4,173,839 | -0.28(-0.71%) |
Oct 30, 2017 | 39.21 | 39.32 | 39.01 | 39.28 | 4,070,365 | +0.05(+0.12%) |
Oct 27, 2017 | 39.02 | 39.35 | 38.85 | 39.23 | 3,031,354 | +0.10(+0.26%) |
Oct 26, 2017 | 39.19 | 39.20 | 38.87 | 39.13 | 3,113,879 | +0.16(+0.41%) |
Oct 25, 2017 | 38.72 | 39.06 | 38.29 | 38.97 | 3,976,823 | +0.06(+0.16%) |
Oct 24, 2017 | 38.79 | 38.94 | 38.61 | 38.90 | 3,485,874 | +0.08(+0.20%) |
Oct 23, 2017 | 38.93 | 38.93 | 38.60 | 38.83 | 3,206,426 | -0.02(-0.04%) |
Oct 20, 2017 | 38.79 | 38.86 | 38.62 | 38.84 | 5,207,808 | +0.05(+0.12%) |
Oct 19, 2017 | 38.64 | 38.81 | 38.53 | 38.79 | 3,080,252 | +0.22(+0.58%) |
Oct 18, 2017 | 38.44 | 38.66 | 38.34 | 38.57 | 3,048,207 | +0.05(+0.12%) |
Oct 17, 2017 | 38.48 | 38.61 | 38.21 | 38.52 | 4,567,239 | +0.00(+0.00%) |
Oct 16, 2017 | 38.44 | 38.64 | 38.10 | 38.52 | 3,385,587 | -0.03(-0.08%) |
Oct 13, 2017 | 38.97 | 39.10 | 38.47 | 38.56 | 6,630,362 | -0.30(-0.78%) |
Oct 12, 2017 | 38.34 | 38.87 | 38.28 | 38.86 | 3,869,524 | +0.50(+1.30%) |
Oct 11, 2017 | 38.14 | 38.37 | 38.04 | 38.36 | 4,742,767 | +0.14(+0.37%) |
Oct 10, 2017 | 37.77 | 38.29 | 37.68 | 38.22 | 4,246,478 | +0.48(+1.26%) |
Oct 09, 2017 | 37.76 | 37.82 | 37.62 | 37.74 | 2,928,789 | +0.01(+0.02%) |
Oct 06, 2017 | 37.41 | 37.77 | 37.23 | 37.73 | 5,943,630 | +0.12(+0.32%) |
Oct 05, 2017 | 37.20 | 37.62 | 37.04 | 37.61 | 5,172,072 | +0.36(+0.98%) |
Oct 04, 2017 | 36.69 | 37.26 | 36.63 | 37.25 | 2,382,474 | +0.59(+1.60%) |
Oct 03, 2017 | 36.89 | 36.89 | 36.54 | 36.66 | 2,626,320 | -0.28(-0.75%) |