Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.08 | 47.08 | 47.08 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 47.45 | 47.63 | 46.99 | 47.21 | 908,275 | -0.11(-0.23%) |
Dec 27, 2017 | 47.74 | 47.74 | 46.90 | 47.32 | 1,199,946 | -0.47(-0.98%) |
Dec 26, 2017 | 47.16 | 47.90 | 46.77 | 47.79 | 1,147,987 | +0.94(+2.01%) |
Dec 22, 2017 | 46.26 | 47.60 | 46.23 | 46.85 | 2,289,215 | +0.50(+1.08%) |
Dec 21, 2017 | 44.70 | 47.00 | 44.67 | 46.34 | 2,152,009 | +1.79(+4.02%) |
Dec 20, 2017 | 43.63 | 44.70 | 43.15 | 44.55 | 2,215,859 | +1.14(+2.63%) |
Dec 19, 2017 | 42.38 | 43.43 | 42.14 | 43.41 | 1,718,739 | +1.17(+2.78%) |
Dec 18, 2017 | 42.48 | 42.85 | 42.21 | 42.24 | 2,181,981 | +0.15(+0.36%) |
Dec 15, 2017 | 41.89 | 43.12 | 41.56 | 42.08 | 7,991,710 | +0.73(+1.76%) |
Dec 14, 2017 | 41.77 | 42.31 | 41.31 | 41.35 | 1,446,547 | -0.83(-1.97%) |
Dec 13, 2017 | 42.99 | 43.28 | 41.97 | 42.18 | 1,086,138 | -0.65(-1.51%) |
Dec 12, 2017 | 42.83 | 43.32 | 42.54 | 42.83 | 1,329,545 | +0.27(+0.63%) |
Dec 11, 2017 | 42.44 | 42.81 | 42.11 | 42.56 | 1,737,106 | +0.31(+0.74%) |
Dec 08, 2017 | 42.28 | 42.61 | 42.09 | 42.25 | 1,676,284 | +0.58(+1.40%) |
Dec 07, 2017 | 41.20 | 41.70 | 41.01 | 41.67 | 1,665,889 | +0.54(+1.31%) |
Dec 06, 2017 | 41.86 | 41.86 | 39.33 | 41.13 | 1,992,886 | -1.00(-2.37%) |
Dec 05, 2017 | 42.66 | 43.07 | 41.94 | 42.13 | 1,607,576 | -0.43(-1.01%) |
Dec 04, 2017 | 43.38 | 43.72 | 42.55 | 42.56 | 2,932,236 | -0.82(-1.90%) |
Dec 01, 2017 | 43.18 | 43.75 | 42.65 | 43.38 | 2,386,579 | +0.71(+1.67%) |
Nov 30, 2017 | 41.97 | 43.04 | 41.83 | 42.67 | 3,022,933 | +1.12(+2.70%) |
Nov 29, 2017 | 41.30 | 42.02 | 41.06 | 41.54 | 2,169,956 | +0.42(+1.01%) |
Nov 28, 2017 | 40.68 | 41.25 | 40.30 | 41.13 | 2,176,696 | +0.66(+1.64%) |
Nov 27, 2017 | 40.59 | 40.72 | 40.09 | 40.47 | 1,595,055 | -0.34(-0.82%) |
Nov 24, 2017 | 41.49 | 41.51 | 40.78 | 40.80 | 964,964 | -0.43(-1.04%) |
Nov 22, 2017 | 41.26 | 41.67 | 41.04 | 41.23 | 1,001,592 | +0.56(+1.38%) |
Nov 21, 2017 | 40.76 | 41.14 | 40.28 | 40.67 | 1,269,908 | +0.21(+0.52%) |
Nov 20, 2017 | 40.33 | 40.70 | 40.04 | 40.46 | 1,438,905 | -0.09(-0.23%) |
Nov 17, 2017 | 40.18 | 40.79 | 39.99 | 40.55 | 2,466,693 | +0.95(+2.41%) |
Nov 16, 2017 | 39.05 | 40.52 | 38.52 | 39.60 | 3,569,726 | +0.47(+1.19%) |
Nov 15, 2017 | 39.05 | 39.29 | 38.26 | 39.13 | 3,384,457 | -0.47(-1.20%) |
Nov 14, 2017 | 40.78 | 41.08 | 39.53 | 39.61 | 1,675,193 | -1.46(-3.55%) |
Nov 13, 2017 | 42.21 | 42.27 | 40.98 | 41.06 | 1,992,344 | -1.29(-3.04%) |
Nov 10, 2017 | 42.86 | 43.22 | 42.33 | 42.35 | 2,355,346 | -0.50(-1.16%) |
Nov 09, 2017 | 42.29 | 42.90 | 42.03 | 42.85 | 2,115,285 | +0.31(+0.73%) |
Nov 08, 2017 | 42.11 | 42.80 | 41.90 | 42.54 | 2,548,710 | +0.46(+1.09%) |
Nov 07, 2017 | 41.80 | 42.23 | 41.56 | 42.08 | 2,987,737 | +0.12(+0.27%) |
Nov 06, 2017 | 39.98 | 42.13 | 39.88 | 41.96 | 3,568,081 | +2.44(+6.17%) |
Nov 03, 2017 | 39.36 | 40.00 | 39.21 | 39.52 | 1,914,141 | +0.02(+0.05%) |
Nov 02, 2017 | 39.36 | 39.69 | 39.01 | 39.50 | 1,815,867 | +0.21(+0.53%) |
Nov 01, 2017 | 39.59 | 39.91 | 38.74 | 39.29 | 2,032,463 | +0.20(+0.52%) |
Oct 31, 2017 | 38.68 | 39.24 | 38.09 | 39.09 | 2,022,757 | +0.35(+0.91%) |
Oct 30, 2017 | 38.00 | 38.98 | 37.94 | 38.74 | 2,253,485 | +0.87(+2.30%) |
Oct 27, 2017 | 37.19 | 37.88 | 36.91 | 37.87 | 1,898,603 | +0.49(+1.31%) |
Oct 26, 2017 | 37.08 | 37.69 | 36.72 | 37.38 | 2,410,368 | +0.45(+1.21%) |
Oct 25, 2017 | 37.67 | 37.90 | 36.72 | 36.93 | 1,651,740 | -0.82(-2.17%) |
Oct 24, 2017 | 37.73 | 38.40 | 37.58 | 37.75 | 2,338,620 | +0.30(+0.79%) |
Oct 23, 2017 | 37.51 | 38.06 | 37.41 | 37.46 | 1,685,682 | +0.03(+0.08%) |
Oct 20, 2017 | 36.88 | 37.43 | 36.50 | 37.43 | 1,618,970 | +0.76(+2.08%) |
Oct 19, 2017 | 36.51 | 37.42 | 36.45 | 36.66 | 1,655,787 | -0.19(-0.51%) |
Oct 18, 2017 | 37.72 | 37.95 | 36.78 | 36.85 | 1,613,954 | -0.76(-2.01%) |
Oct 17, 2017 | 37.77 | 37.95 | 37.45 | 37.61 | 1,650,179 | -0.20(-0.53%) |
Oct 16, 2017 | 37.92 | 38.07 | 37.67 | 37.81 | 1,081,595 | +0.24(+0.63%) |
Oct 13, 2017 | 37.19 | 38.05 | 37.05 | 37.57 | 1,856,381 | +0.84(+2.29%) |
Oct 12, 2017 | 37.15 | 37.18 | 36.20 | 36.73 | 1,445,050 | -0.90(-2.39%) |
Oct 11, 2017 | 37.91 | 38.21 | 37.20 | 37.63 | 1,920,756 | -0.35(-0.91%) |
Oct 10, 2017 | 37.97 | 38.61 | 37.92 | 37.97 | 2,163,480 | +0.60(+1.60%) |
Oct 09, 2017 | 37.30 | 37.70 | 37.06 | 37.38 | 1,151,425 | +0.29(+0.78%) |
Oct 06, 2017 | 36.87 | 37.19 | 36.75 | 37.09 | 1,831,592 | -0.46(-1.23%) |
Oct 05, 2017 | 36.99 | 37.72 | 36.81 | 37.55 | 2,063,387 | +0.74(+2.01%) |
Oct 04, 2017 | 36.00 | 36.84 | 35.76 | 36.81 | 2,139,847 | +0.81(+2.24%) |
Oct 03, 2017 | 36.82 | 36.87 | 35.99 | 36.00 | 2,493,700 | -0.89(-2.42%) |