Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.24 | 41.24 | 41.24 | 0 | -0.38(-0.90%) | |
Dec 28, 2017 | 41.45 | 41.63 | 41.25 | 41.61 | 1,723,316 | +0.24(+0.58%) |
Dec 27, 2017 | 41.37 | 41.42 | 41.19 | 41.37 | 2,444,778 | +0.14(+0.34%) |
Dec 26, 2017 | 41.36 | 41.36 | 41.06 | 41.23 | 1,414,972 | -0.16(-0.40%) |
Dec 22, 2017 | 41.69 | 41.81 | 41.21 | 41.40 | 1,476,318 | -0.15(-0.35%) |
Dec 21, 2017 | 41.83 | 41.83 | 41.49 | 41.54 | 2,258,157 | -0.09(-0.21%) |
Dec 20, 2017 | 41.87 | 41.87 | 41.44 | 41.63 | 2,123,398 | -0.08(-0.18%) |
Dec 19, 2017 | 42.14 | 42.30 | 41.70 | 41.71 | 2,364,962 | -0.31(-0.73%) |
Dec 18, 2017 | 42.06 | 42.20 | 41.92 | 42.01 | 1,994,847 | +0.15(+0.36%) |
Dec 15, 2017 | 42.05 | 42.11 | 41.78 | 41.86 | 3,302,925 | +0.04(+0.10%) |
Dec 14, 2017 | 42.03 | 42.15 | 41.81 | 41.82 | 1,850,381 | -0.13(-0.30%) |
Dec 13, 2017 | 42.01 | 42.18 | 41.74 | 41.94 | 1,884,118 | -0.08(-0.19%) |
Dec 12, 2017 | 42.02 | 42.16 | 41.69 | 42.02 | 2,893,310 | +0.20(+0.48%) |
Dec 11, 2017 | 41.75 | 42.10 | 41.68 | 41.82 | 2,193,116 | -0.05(-0.11%) |
Dec 08, 2017 | 41.56 | 41.87 | 41.56 | 41.87 | 3,428,533 | +0.56(+1.36%) |
Dec 07, 2017 | 41.19 | 41.34 | 41.08 | 41.31 | 3,230,441 | +0.17(+0.41%) |
Dec 06, 2017 | 41.06 | 41.37 | 40.96 | 41.14 | 2,036,308 | -0.19(-0.45%) |
Dec 05, 2017 | 41.48 | 41.58 | 41.23 | 41.33 | 2,456,646 | -0.13(-0.32%) |
Dec 04, 2017 | 42.35 | 42.46 | 41.45 | 41.46 | 2,755,644 | -0.63(-1.49%) |
Dec 01, 2017 | 42.49 | 42.53 | 41.50 | 42.08 | 2,815,811 | -0.37(-0.87%) |
Nov 30, 2017 | 42.38 | 42.68 | 42.18 | 42.46 | 9,650,385 | +0.38(+0.91%) |
Nov 29, 2017 | 42.65 | 42.77 | 41.93 | 42.07 | 3,157,026 | -0.60(-1.40%) |
Nov 28, 2017 | 42.53 | 42.76 | 42.47 | 42.67 | 3,063,711 | +0.31(+0.73%) |
Nov 27, 2017 | 42.54 | 42.63 | 42.35 | 42.36 | 2,557,045 | -0.25(-0.58%) |
Nov 24, 2017 | 42.17 | 42.69 | 42.13 | 42.61 | 1,369,828 | +0.47(+1.12%) |
Nov 22, 2017 | 42.57 | 42.62 | 42.12 | 42.13 | 2,623,081 | -0.44(-1.03%) |
Nov 21, 2017 | 42.52 | 42.71 | 42.21 | 42.57 | 3,173,074 | +0.45(+1.07%) |
Nov 20, 2017 | 42.05 | 42.23 | 41.96 | 42.12 | 1,760,688 | +0.17(+0.40%) |
Nov 17, 2017 | 41.76 | 42.05 | 41.67 | 41.95 | 2,245,513 | +0.10(+0.24%) |
Nov 16, 2017 | 41.58 | 42.03 | 41.52 | 41.86 | 2,167,696 | +0.42(+1.02%) |
Nov 15, 2017 | 41.58 | 41.65 | 41.33 | 41.43 | 2,441,221 | -0.27(-0.64%) |
Nov 14, 2017 | 41.37 | 41.78 | 41.28 | 41.70 | 2,322,739 | +0.23(+0.57%) |
Nov 13, 2017 | 41.24 | 41.53 | 41.18 | 41.47 | 2,250,655 | +0.13(+0.31%) |
Nov 10, 2017 | 40.62 | 41.41 | 40.58 | 41.34 | 2,900,061 | +0.70(+1.72%) |
Nov 09, 2017 | 40.86 | 40.96 | 40.37 | 40.64 | 1,787,932 | -0.48(-1.16%) |
Nov 08, 2017 | 40.93 | 41.17 | 40.82 | 41.12 | 1,792,323 | +0.17(+0.42%) |
Nov 07, 2017 | 40.86 | 41.10 | 40.82 | 40.95 | 1,961,664 | +0.06(+0.15%) |
Nov 06, 2017 | 40.91 | 41.07 | 40.82 | 40.89 | 2,440,246 | -0.04(-0.10%) |
Nov 03, 2017 | 41.06 | 41.15 | 40.66 | 40.93 | 2,024,350 | -0.12(-0.30%) |
Nov 02, 2017 | 40.77 | 41.19 | 40.73 | 41.05 | 2,914,771 | +0.34(+0.83%) |
Nov 01, 2017 | 41.03 | 41.16 | 40.65 | 40.71 | 2,554,969 | -0.06(-0.15%) |
Oct 31, 2017 | 40.36 | 40.84 | 40.29 | 40.77 | 2,611,742 | +0.58(+1.45%) |
Oct 30, 2017 | 40.51 | 40.57 | 40.14 | 40.19 | 1,901,871 | -0.39(-0.97%) |
Oct 27, 2017 | 40.07 | 40.59 | 40.05 | 40.59 | 2,687,547 | +0.52(+1.29%) |
Oct 26, 2017 | 40.89 | 40.90 | 40.07 | 40.07 | 3,858,481 | -0.82(-2.01%) |
Oct 25, 2017 | 41.04 | 41.33 | 40.54 | 40.89 | 3,902,680 | +0.28(+0.69%) |
Oct 24, 2017 | 40.61 | 40.78 | 40.44 | 40.61 | 2,295,535 | +0.14(+0.35%) |
Oct 23, 2017 | 40.74 | 40.74 | 40.38 | 40.47 | 2,736,756 | -0.10(-0.25%) |
Oct 20, 2017 | 40.62 | 40.74 | 40.30 | 40.57 | 2,667,532 | +0.22(+0.55%) |
Oct 19, 2017 | 40.48 | 40.53 | 40.02 | 40.35 | 3,402,567 | -0.24(-0.60%) |
Oct 18, 2017 | 40.66 | 40.71 | 40.42 | 40.59 | 2,225,937 | -0.04(-0.09%) |
Oct 17, 2017 | 40.76 | 40.79 | 40.52 | 40.63 | 2,120,725 | -0.11(-0.28%) |
Oct 16, 2017 | 40.96 | 41.00 | 40.68 | 40.74 | 3,373,709 | -0.12(-0.30%) |
Oct 13, 2017 | 41.21 | 41.24 | 40.81 | 40.87 | 4,470,593 | -0.27(-0.65%) |
Oct 12, 2017 | 40.66 | 41.14 | 40.63 | 41.13 | 1,531,524 | +0.46(+1.14%) |
Oct 11, 2017 | 40.77 | 40.78 | 40.54 | 40.67 | 1,470,775 | -0.11(-0.28%) |
Oct 10, 2017 | 40.81 | 40.54 | 40.78 | 1,650,160 | +0.22(+0.54%) | |
Oct 09, 2017 | 40.59 | 40.68 | 40.45 | 40.56 | 2,184,369 | -0.01(-0.03%) |
Oct 06, 2017 | 40.36 | 40.58 | 40.29 | 40.58 | 1,696,723 | +0.13(+0.32%) |
Oct 05, 2017 | 40.33 | 40.44 | 40.15 | 40.44 | 2,139,466 | +0.25(+0.63%) |
Oct 04, 2017 | 39.83 | 40.25 | 39.72 | 40.19 | 2,160,283 | +0.36(+0.89%) |
Oct 03, 2017 | 39.84 | 39.92 | 39.69 | 39.84 | 2,109,589 | +0.11(+0.27%) |