Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.35 | 43.35 | 43.35 | 0 | +0.27(+0.62%) | |
Dec 28, 2017 | 43.33 | 43.39 | 42.94 | 43.09 | 4,378,641 | -0.22(-0.51%) |
Dec 27, 2017 | 43.40 | 43.72 | 43.04 | 43.31 | 6,098,482 | +0.04(+0.10%) |
Dec 26, 2017 | 42.70 | 43.41 | 42.50 | 43.26 | 5,614,403 | +0.67(+1.58%) |
Dec 22, 2017 | 42.86 | 42.90 | 42.30 | 42.59 | 7,629,248 | -0.14(-0.33%) |
Dec 21, 2017 | 42.21 | 43.20 | 41.87 | 42.73 | 12,071,117 | +0.67(+1.58%) |
Dec 20, 2017 | 41.03 | 42.23 | 40.89 | 42.07 | 10,312,153 | +1.38(+3.38%) |
Dec 19, 2017 | 40.49 | 41.40 | 40.42 | 40.69 | 9,024,212 | +0.35(+0.86%) |
Dec 18, 2017 | 39.78 | 40.67 | 39.67 | 40.34 | 8,579,492 | +0.77(+1.95%) |
Dec 15, 2017 | 39.73 | 39.95 | 39.48 | 39.57 | 10,959,024 | +0.18(+0.45%) |
Dec 14, 2017 | 39.31 | 39.83 | 39.13 | 39.40 | 8,085,714 | -0.31(-0.78%) |
Dec 13, 2017 | 40.10 | 40.27 | 39.47 | 39.71 | 8,613,140 | -0.43(-1.06%) |
Dec 12, 2017 | 40.13 | 40.63 | 39.91 | 40.13 | 11,073,074 | +0.07(+0.18%) |
Dec 11, 2017 | 39.10 | 40.14 | 39.08 | 40.06 | 12,085,052 | +1.04(+2.66%) |
Dec 08, 2017 | 38.84 | 39.26 | 38.70 | 39.02 | 9,219,114 | +0.47(+1.22%) |
Dec 07, 2017 | 38.48 | 38.91 | 38.30 | 38.55 | 7,067,330 | +0.07(+0.18%) |
Dec 06, 2017 | 38.64 | 37.89 | 38.48 | 9,927,261 | -0.06(-0.16%) | |
Dec 05, 2017 | 38.89 | 39.18 | 38.47 | 38.54 | 10,178,173 | -0.23(-0.59%) |
Dec 04, 2017 | 38.13 | 39.94 | 38.07 | 38.77 | 15,730,970 | +0.73(+1.93%) |
Dec 01, 2017 | 36.99 | 38.49 | 36.97 | 38.04 | 20,450,284 | +1.13(+3.06%) |
Nov 30, 2017 | 36.64 | 37.32 | 36.54 | 36.91 | 15,155,421 | +0.42(+1.16%) |
Nov 29, 2017 | 36.28 | 36.72 | 36.10 | 36.49 | 8,349,662 | +0.25(+0.68%) |
Nov 28, 2017 | 36.24 | 36.37 | 35.97 | 36.24 | 9,171,887 | -0.04(-0.12%) |
Nov 27, 2017 | 36.79 | 36.12 | 36.28 | 6,085,844 | -0.45(-1.23%) | |
Nov 24, 2017 | 36.80 | 37.02 | 36.63 | 36.73 | 3,795,052 | +0.13(+0.36%) |
Nov 22, 2017 | 36.68 | 36.75 | 36.49 | 36.60 | 5,564,648 | +0.23(+0.63%) |
Nov 21, 2017 | 36.99 | 37.04 | 36.20 | 36.37 | 13,131,858 | -0.35(-0.96%) |
Nov 20, 2017 | 36.89 | 37.00 | 36.54 | 36.72 | 6,572,209 | -0.18(-0.48%) |
Nov 17, 2017 | 36.79 | 37.09 | 36.49 | 36.90 | 6,681,352 | +0.23(+0.63%) |
Nov 16, 2017 | 36.72 | 37.03 | 36.59 | 36.67 | 6,364,871 | -0.16(-0.43%) |
Nov 15, 2017 | 37.53 | 37.71 | 36.67 | 36.83 | 11,848,861 | -1.10(-2.91%) |
Nov 14, 2017 | 38.84 | 38.99 | 37.85 | 37.93 | 8,985,802 | -1.12(-2.87%) |
Nov 13, 2017 | 39.13 | 39.30 | 38.85 | 39.06 | 6,056,469 | -0.33(-0.83%) |
Nov 10, 2017 | 39.67 | 39.77 | 39.22 | 39.38 | 5,167,619 | -0.38(-0.96%) |
Nov 09, 2017 | 39.67 | 39.87 | 39.37 | 39.76 | 6,520,880 | -0.10(-0.24%) |
Nov 08, 2017 | 39.77 | 40.29 | 39.46 | 39.86 | 7,616,178 | -0.13(-0.33%) |
Nov 07, 2017 | 40.05 | 40.58 | 39.80 | 39.99 | 10,759,597 | +0.17(+0.42%) |
Nov 06, 2017 | 38.33 | 40.02 | 38.27 | 39.83 | 11,632,468 | +1.63(+4.28%) |
Nov 03, 2017 | 37.59 | 38.41 | 37.57 | 38.19 | 10,838,495 | +0.48(+1.26%) |
Nov 02, 2017 | 38.13 | 38.45 | 37.36 | 37.71 | 7,038,122 | -0.32(-0.84%) |
Nov 01, 2017 | 38.12 | 38.81 | 38.01 | 38.03 | 8,215,229 | +0.27(+0.73%) |
Oct 31, 2017 | 37.81 | 37.96 | 37.48 | 37.76 | 7,067,230 | -0.17(-0.44%) |
Oct 30, 2017 | 37.54 | 38.05 | 37.24 | 37.93 | 8,620,551 | +0.44(+1.18%) |
Oct 27, 2017 | 36.26 | 37.62 | 36.21 | 37.48 | 14,212,492 | +1.05(+2.89%) |
Oct 26, 2017 | 36.69 | 37.02 | 36.19 | 36.43 | 9,293,397 | -0.19(-0.53%) |
Oct 25, 2017 | 36.57 | 36.87 | 36.22 | 36.63 | 10,148,236 | +0.08(+0.22%) |
Oct 24, 2017 | 37.48 | 37.68 | 36.47 | 36.55 | 16,162,069 | -0.77(-2.06%) |
Oct 23, 2017 | 37.55 | 38.53 | 37.24 | 37.32 | 14,451,255 | -0.96(-2.52%) |
Oct 20, 2017 | 38.48 | 38.58 | 38.00 | 38.28 | 11,911,033 | -0.08(-0.21%) |
Oct 19, 2017 | 38.47 | 38.71 | 38.06 | 38.36 | 10,214,255 | -0.31(-0.80%) |
Oct 18, 2017 | 39.29 | 39.58 | 38.51 | 38.67 | 8,468,962 | -0.61(-1.55%) |
Oct 17, 2017 | 39.40 | 39.45 | 39.00 | 39.28 | 8,553,696 | -0.13(-0.34%) |
Oct 16, 2017 | 39.74 | 39.90 | 39.38 | 39.41 | 4,657,035 | -0.10(-0.25%) |
Oct 13, 2017 | 39.94 | 40.07 | 39.46 | 39.51 | 5,354,186 | -0.04(-0.09%) |
Oct 12, 2017 | 39.77 | 39.93 | 39.48 | 39.54 | 6,546,641 | -0.66(-1.65%) |
Oct 11, 2017 | 39.69 | 40.21 | 39.50 | 40.20 | 6,508,181 | +0.42(+1.07%) |
Oct 10, 2017 | 40.05 | 40.52 | 39.74 | 39.78 | 7,382,551 | +0.09(+0.22%) |
Oct 09, 2017 | 39.54 | 39.92 | 39.52 | 39.69 | 4,198,485 | +0.16(+0.40%) |
Oct 06, 2017 | 39.63 | 39.80 | 39.07 | 39.53 | 12,635,088 | -0.30(-0.75%) |
Oct 05, 2017 | 40.07 | 40.10 | 39.70 | 39.83 | 6,209,703 | -0.08(-0.20%) |
Oct 04, 2017 | 39.80 | 40.13 | 39.61 | 39.91 | 7,992,489 | +0.22(+0.56%) |
Oct 03, 2017 | 40.13 | 40.20 | 39.56 | 39.69 | 9,774,966 | -0.53(-1.32%) |