Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | -0.31(-0.75%) | |
Dec 28, 2017 | 41.18 | 41.23 | 40.94 | 41.22 | 3,893,689 | +0.05(+0.11%) |
Dec 27, 2017 | 41.73 | 41.73 | 41.13 | 41.17 | 3,330,085 | -0.50(-1.20%) |
Dec 26, 2017 | 41.25 | 41.82 | 41.22 | 41.67 | 4,037,458 | +0.46(+1.12%) |
Dec 22, 2017 | 41.04 | 41.24 | 40.82 | 41.21 | 3,136,637 | +0.11(+0.26%) |
Dec 21, 2017 | 41.06 | 41.18 | 40.83 | 41.10 | 2,587,882 | +0.17(+0.42%) |
Dec 20, 2017 | 41.03 | 41.21 | 40.74 | 40.93 | 3,291,634 | +0.14(+0.33%) |
Dec 19, 2017 | 41.22 | 41.27 | 40.72 | 40.79 | 3,553,544 | -0.37(-0.90%) |
Dec 18, 2017 | 40.45 | 41.20 | 40.31 | 41.16 | 7,283,807 | +1.07(+2.66%) |
Dec 15, 2017 | 39.61 | 40.37 | 39.61 | 40.09 | 9,141,223 | +0.59(+1.50%) |
Dec 14, 2017 | 40.46 | 40.55 | 39.25 | 39.50 | 12,180,007 | -0.75(-1.86%) |
Dec 13, 2017 | 39.91 | 40.48 | 39.89 | 40.25 | 7,978,691 | +0.41(+1.04%) |
Dec 12, 2017 | 40.45 | 40.61 | 39.81 | 39.83 | 8,731,795 | -0.57(-1.41%) |
Dec 11, 2017 | 40.57 | 40.67 | 40.19 | 40.40 | 5,588,010 | -0.10(-0.24%) |
Dec 08, 2017 | 40.13 | 40.59 | 39.98 | 40.50 | 7,044,936 | +0.47(+1.17%) |
Dec 07, 2017 | 40.00 | 40.39 | 39.81 | 40.03 | 6,002,403 | +0.27(+0.68%) |
Dec 06, 2017 | 39.81 | 40.07 | 39.55 | 39.76 | 8,609,595 | +0.04(+0.09%) |
Dec 05, 2017 | 40.27 | 40.27 | 39.65 | 39.72 | 9,707,183 | -0.41(-1.01%) |
Dec 04, 2017 | 39.69 | 40.55 | 39.66 | 40.13 | 19,904,390 | +0.90(+2.30%) |
Dec 01, 2017 | 39.35 | 39.52 | 38.57 | 39.23 | 11,713,955 | -0.19(-0.48%) |
Nov 30, 2017 | 39.79 | 40.41 | 39.37 | 39.42 | 14,157,255 | -0.19(-0.48%) |
Nov 29, 2017 | 38.81 | 39.87 | 38.72 | 39.61 | 20,406,412 | +0.96(+2.50%) |
Nov 28, 2017 | 37.61 | 38.70 | 37.55 | 38.64 | 11,975,252 | +1.14(+3.05%) |
Nov 27, 2017 | 37.58 | 37.99 | 37.32 | 37.50 | 7,083,789 | +0.07(+0.19%) |
Nov 24, 2017 | 37.73 | 37.81 | 37.40 | 37.43 | 5,529,011 | -0.16(-0.43%) |
Nov 22, 2017 | 37.53 | 37.78 | 37.37 | 37.59 | 4,350,136 | +0.11(+0.29%) |
Nov 21, 2017 | 37.78 | 37.79 | 37.34 | 37.48 | 6,853,549 | -0.47(-1.24%) |
Nov 20, 2017 | 37.75 | 37.97 | 37.47 | 37.95 | 5,391,845 | +0.32(+0.84%) |
Nov 17, 2017 | 37.37 | 37.67 | 37.29 | 37.63 | 13,155,081 | +1.03(+2.81%) |
Nov 16, 2017 | 36.11 | 36.73 | 36.02 | 36.61 | 4,827,888 | +0.66(+1.83%) |
Nov 15, 2017 | 35.67 | 36.22 | 35.36 | 35.95 | 4,268,595 | +0.07(+0.20%) |
Nov 14, 2017 | 35.57 | 35.97 | 35.54 | 35.88 | 4,456,741 | +0.09(+0.25%) |
Nov 13, 2017 | 36.08 | 36.24 | 35.69 | 35.79 | 6,004,972 | -0.43(-1.19%) |
Nov 10, 2017 | 35.88 | 36.26 | 35.80 | 36.22 | 7,485,002 | +0.42(+1.18%) |
Nov 09, 2017 | 34.97 | 35.97 | 34.97 | 35.79 | 8,758,949 | +0.58(+1.64%) |
Nov 08, 2017 | 35.03 | 35.35 | 34.88 | 35.22 | 5,590,001 | +0.06(+0.18%) |
Nov 07, 2017 | 35.89 | 35.93 | 35.02 | 35.15 | 5,853,145 | -0.85(-2.35%) |
Nov 06, 2017 | 35.99 | 36.26 | 35.87 | 36.00 | 4,943,613 | +0.05(+0.15%) |
Nov 03, 2017 | 36.08 | 36.17 | 35.88 | 35.95 | 5,841,737 | -0.14(-0.40%) |
Nov 02, 2017 | 35.82 | 36.24 | 35.65 | 36.09 | 7,484,934 | +0.41(+1.16%) |
Nov 01, 2017 | 35.82 | 36.01 | 35.40 | 35.68 | 6,191,969 | +0.08(+0.23%) |
Oct 31, 2017 | 35.68 | 35.94 | 35.56 | 35.60 | 6,561,730 | +0.01(+0.03%) |
Oct 30, 2017 | 36.01 | 35.43 | 35.59 | 6,073,825 | -0.59(-1.64%) | |
Oct 27, 2017 | 36.28 | 36.28 | 35.82 | 36.18 | 5,647,367 | -0.55(-1.50%) |
Oct 26, 2017 | 36.53 | 36.95 | 36.42 | 36.73 | 2,746,312 | +0.14(+0.39%) |
Oct 25, 2017 | 36.89 | 36.89 | 36.12 | 36.59 | 3,133,196 | -0.28(-0.76%) |
Oct 24, 2017 | 36.85 | 36.99 | 36.69 | 36.87 | 2,096,685 | +0.12(+0.32%) |
Oct 23, 2017 | 36.80 | 37.19 | 36.71 | 36.75 | 5,822,047 | +0.11(+0.30%) |
Oct 20, 2017 | 36.52 | 36.73 | 36.39 | 36.64 | 5,777,850 | +0.44(+1.22%) |
Oct 19, 2017 | 36.21 | 36.26 | 35.95 | 36.20 | 3,034,567 | -0.10(-0.27%) |
Oct 18, 2017 | 36.17 | 36.53 | 36.12 | 36.30 | 4,957,465 | +0.23(+0.62%) |
Oct 17, 2017 | 35.82 | 36.17 | 35.81 | 36.07 | 2,513,366 | +0.26(+0.73%) |
Oct 16, 2017 | 36.02 | 36.06 | 35.68 | 35.81 | 3,676,536 | -0.24(-0.68%) |
Oct 13, 2017 | 36.07 | 36.41 | 35.87 | 36.06 | 3,711,107 | +0.11(+0.30%) |
Oct 12, 2017 | 36.25 | 36.35 | 35.61 | 35.95 | 8,102,994 | -0.48(-1.31%) |
Oct 11, 2017 | 36.96 | 37.04 | 36.29 | 36.43 | 8,142,076 | -0.50(-1.37%) |
Oct 10, 2017 | 36.94 | 37.23 | 36.79 | 36.93 | 3,170,022 | +0.10(+0.27%) |
Oct 09, 2017 | 37.56 | 37.61 | 36.80 | 36.83 | 4,450,239 | -0.71(-1.90%) |
Oct 06, 2017 | 37.31 | 37.75 | 37.31 | 37.54 | 2,965,067 | -0.23(-0.60%) |
Oct 05, 2017 | 37.56 | 37.82 | 37.47 | 37.77 | 3,654,608 | +0.28(+0.75%) |
Oct 04, 2017 | 37.67 | 37.83 | 37.46 | 37.49 | 3,333,732 | -0.28(-0.74%) |
Oct 03, 2017 | 37.74 | 37.85 | 37.54 | 37.77 | 2,562,201 | +0.13(+0.34%) |