Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.83 | 39.83 | 39.83 | 0 | -0.45(-1.11%) | |
Dec 28, 2017 | 40.40 | 40.40 | 39.94 | 40.27 | 26,812 | -0.03(-0.07%) |
Dec 27, 2017 | 40.66 | 40.66 | 40.24 | 40.30 | 32,672 | -0.31(-0.77%) |
Dec 26, 2017 | 40.66 | 40.66 | 40.55 | 40.62 | 12,282 | -0.06(-0.14%) |
Dec 22, 2017 | 40.20 | 40.67 | 40.20 | 40.67 | 38,758 | +0.50(+1.25%) |
Dec 21, 2017 | 39.80 | 40.35 | 39.77 | 40.17 | 45,112 | +0.76(+1.93%) |
Dec 20, 2017 | 39.32 | 39.41 | 39.13 | 39.41 | 26,764 | +0.51(+1.31%) |
Dec 19, 2017 | 39.11 | 39.11 | 38.54 | 38.90 | 50,760 | -1.04(-2.61%) |
Dec 18, 2017 | 39.71 | 39.94 | 39.62 | 39.94 | 37,226 | +0.08(+0.19%) |
Dec 15, 2017 | 40.08 | 40.08 | 39.56 | 39.86 | 40,807 | -0.59(-1.47%) |
Dec 14, 2017 | 40.08 | 40.45 | 40.01 | 40.45 | 27,266 | +0.75(+1.90%) |
Dec 13, 2017 | 39.64 | 40.05 | 39.64 | 39.70 | 36,702 | +0.01(+0.04%) |
Dec 12, 2017 | 40.22 | 40.22 | 39.51 | 39.69 | 23,304 | -0.91(-2.24%) |
Dec 11, 2017 | 40.45 | 40.59 | 40.33 | 40.59 | 23,976 | +0.08(+0.19%) |
Dec 08, 2017 | 40.46 | 40.52 | 40.24 | 40.52 | 24,571 | +0.89(+2.26%) |
Dec 07, 2017 | 39.45 | 39.62 | 39.22 | 39.62 | 15,853 | -0.10(-0.25%) |
Dec 06, 2017 | 39.82 | 39.89 | 39.65 | 39.72 | 26,347 | -0.82(-2.03%) |
Dec 05, 2017 | 40.81 | 40.86 | 40.55 | 40.55 | 16,195 | -0.03(-0.07%) |
Dec 04, 2017 | 40.91 | 40.91 | 40.57 | 40.57 | 15,853 | +0.13(+0.33%) |
Dec 01, 2017 | 40.94 | 40.94 | 40.44 | 40.44 | 27,355 | -0.97(-2.35%) |
Nov 30, 2017 | 41.55 | 41.55 | 41.10 | 41.41 | 34,112 | +0.97(+2.40%) |
Nov 29, 2017 | 40.61 | 40.71 | 40.40 | 40.44 | 27,057 | -0.87(-2.10%) |
Nov 28, 2017 | 41.19 | 41.46 | 41.11 | 41.31 | 18,159 | -0.16(-0.39%) |
Nov 27, 2017 | 41.95 | 41.95 | 41.47 | 41.47 | 22,406 | +0.25(+0.61%) |
Nov 24, 2017 | 41.38 | 41.38 | 41.19 | 41.22 | 8,749 | -0.99(-2.33%) |
Nov 22, 2017 | 42.08 | 42.31 | 41.82 | 42.20 | 21,437 | +0.55(+1.33%) |
Nov 21, 2017 | 41.42 | 41.70 | 41.36 | 41.65 | 24,462 | +1.10(+2.71%) |
Nov 20, 2017 | 40.50 | 40.60 | 40.21 | 40.55 | 27,382 | +0.02(+0.05%) |
Nov 17, 2017 | 40.48 | 40.69 | 40.48 | 40.53 | 23,313 | -0.82(-1.99%) |
Nov 16, 2017 | 41.15 | 41.36 | 40.91 | 41.36 | 13,478 | +0.20(+0.49%) |
Nov 15, 2017 | 41.38 | 41.38 | 40.93 | 41.15 | 38,460 | -0.22(-0.52%) |
Nov 14, 2017 | 41.56 | 41.78 | 41.36 | 41.37 | 18,425 | -0.65(-1.55%) |
Nov 13, 2017 | 42.01 | 42.13 | 41.75 | 42.02 | 24,856 | +0.41(+0.97%) |
Nov 10, 2017 | 41.54 | 41.61 | 41.28 | 41.61 | 16,499 | +0.32(+0.78%) |
Nov 09, 2017 | 41.36 | 41.54 | 41.15 | 41.29 | 16,351 | -0.54(-1.30%) |
Nov 08, 2017 | 41.61 | 41.84 | 41.46 | 41.84 | 17,724 | +0.66(+1.59%) |
Nov 07, 2017 | 41.61 | 41.61 | 41.08 | 41.18 | 42,943 | -0.63(-1.50%) |
Nov 06, 2017 | 41.57 | 41.91 | 41.30 | 41.81 | 24,209 | +0.01(+0.03%) |
Nov 03, 2017 | 41.75 | 41.80 | 41.62 | 41.80 | 12,979 | +0.28(+0.67%) |
Nov 02, 2017 | 41.77 | 41.77 | 41.47 | 41.52 | 30,030 | -1.18(-2.77%) |
Nov 01, 2017 | 42.56 | 42.70 | 42.35 | 42.70 | 30,660 | +0.43(+1.01%) |
Oct 31, 2017 | 42.20 | 42.27 | 41.95 | 42.27 | 32,430 | -0.19(-0.44%) |
Oct 30, 2017 | 42.89 | 42.89 | 42.36 | 42.46 | 19,834 | -0.37(-0.86%) |
Oct 27, 2017 | 42.93 | 42.98 | 42.70 | 42.83 | 18,850 | +0.85(+2.03%) |
Oct 26, 2017 | 42.91 | 42.91 | 41.87 | 41.98 | 16,324 | -0.94(-2.18%) |
Oct 25, 2017 | 42.99 | 42.99 | 42.54 | 42.91 | 19,250 | -0.10(-0.24%) |
Oct 24, 2017 | 43.24 | 43.24 | 42.81 | 43.02 | 13,958 | +0.02(+0.05%) |
Oct 23, 2017 | 43.37 | 43.37 | 43.00 | 43.00 | 13,844 | -0.71(-1.61%) |
Oct 20, 2017 | 43.63 | 43.80 | 43.33 | 43.70 | 17,147 | +0.61(+1.41%) |
Oct 19, 2017 | 42.91 | 43.10 | 42.78 | 43.10 | 32,307 | -1.25(-2.82%) |
Oct 18, 2017 | 44.19 | 44.40 | 43.85 | 44.35 | 22,467 | +0.84(+1.93%) |
Oct 17, 2017 | 43.71 | 43.71 | 43.26 | 43.51 | 14,614 | -0.13(-0.29%) |
Oct 16, 2017 | 43.63 | 43.63 | 43.35 | 43.63 | 24,319 | -0.58(-1.31%) |
Oct 13, 2017 | 44.19 | 44.33 | 43.89 | 44.21 | 30,861 | +1.69(+3.98%) |
Oct 12, 2017 | 42.79 | 42.79 | 42.47 | 42.52 | 37,520 | -0.27(-0.62%) |
Oct 11, 2017 | 42.57 | 42.79 | 42.51 | 42.79 | 25,420 | -0.02(-0.05%) |
Oct 10, 2017 | 42.74 | 42.82 | 42.62 | 42.81 | 38,710 | -0.08(-0.20%) |
Oct 09, 2017 | 42.73 | 42.89 | 42.68 | 42.89 | 28,218 | -0.22(-0.50%) |
Oct 06, 2017 | 43.38 | 43.39 | 43.08 | 43.11 | 22,035 | +0.46(+1.08%) |
Oct 05, 2017 | 42.46 | 42.79 | 42.39 | 42.65 | 9,839 | +0.25(+0.59%) |
Oct 04, 2017 | 42.45 | 42.47 | 42.27 | 42.40 | 13,363 | -0.22(-0.52%) |
Oct 03, 2017 | 42.31 | 42.62 | 42.24 | 42.62 | 13,804 | +0.59(+1.40%) |