Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.39 | 41.39 | 41.39 | 0 | -0.08(-0.18%) | |
Dec 28, 2017 | 41.51 | 41.69 | 41.13 | 41.46 | 1,546,279 | -0.27(-0.64%) |
Dec 27, 2017 | 41.88 | 42.01 | 41.70 | 41.73 | 843,479 | -0.06(-0.14%) |
Dec 26, 2017 | 41.90 | 42.22 | 41.51 | 41.79 | 740,599 | -0.20(-0.47%) |
Dec 22, 2017 | 41.35 | 42.16 | 41.24 | 41.99 | 1,109,756 | +0.62(+1.49%) |
Dec 21, 2017 | 41.94 | 41.94 | 41.18 | 41.37 | 1,389,927 | -0.46(-1.11%) |
Dec 20, 2017 | 41.73 | 42.13 | 41.57 | 41.83 | 1,160,314 | +0.42(+1.01%) |
Dec 19, 2017 | 41.46 | 41.61 | 41.20 | 41.42 | 1,229,193 | +0.00(+0.00%) |
Dec 18, 2017 | 41.45 | 41.63 | 41.25 | 41.42 | 1,369,641 | +0.16(+0.39%) |
Dec 15, 2017 | 40.86 | 41.70 | 40.80 | 41.26 | 3,175,115 | +0.46(+1.14%) |
Dec 14, 2017 | 41.42 | 41.56 | 40.33 | 40.79 | 1,797,856 | -0.61(-1.46%) |
Dec 13, 2017 | 40.99 | 42.06 | 40.94 | 41.40 | 2,285,999 | +0.70(+1.72%) |
Dec 12, 2017 | 40.57 | 41.10 | 40.47 | 40.70 | 1,428,440 | +0.22(+0.54%) |
Dec 11, 2017 | 40.75 | 40.99 | 40.45 | 40.48 | 1,735,938 | -0.33(-0.81%) |
Dec 08, 2017 | 41.11 | 41.19 | 40.56 | 40.81 | 2,133,368 | +0.00(+0.00%) |
Dec 07, 2017 | 40.37 | 40.95 | 40.29 | 1,478,009 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.25 | 40.62 | 40.02 | 40.38 | 1,817,119 | +0.07(+0.16%) |
Dec 05, 2017 | 40.57 | 40.61 | 40.26 | 40.31 | 1,862,524 | -0.27(-0.68%) |
Dec 04, 2017 | 41.09 | 41.32 | 40.43 | 40.58 | 2,624,766 | +0.02(+0.05%) |
Dec 01, 2017 | 40.45 | 40.79 | 39.74 | 40.57 | 2,863,195 | +0.16(+0.40%) |
Nov 30, 2017 | 39.71 | 40.71 | 39.50 | 40.40 | 3,578,675 | +0.94(+2.37%) |
Nov 29, 2017 | 38.54 | 39.56 | 38.54 | 39.47 | 1,750,659 | +0.95(+2.48%) |
Nov 28, 2017 | 37.84 | 38.51 | 37.63 | 38.51 | 1,730,436 | +0.72(+1.90%) |
Nov 27, 2017 | 37.62 | 37.95 | 37.23 | 37.79 | 1,879,232 | +0.14(+0.38%) |
Nov 24, 2017 | 37.75 | 38.14 | 37.54 | 37.65 | 779,675 | -0.09(-0.23%) |
Nov 22, 2017 | 37.53 | 37.91 | 37.42 | 37.74 | 1,542,967 | +0.24(+0.63%) |
Nov 21, 2017 | 37.25 | 37.50 | 36.96 | 37.50 | 1,718,094 | +0.54(+1.46%) |
Nov 20, 2017 | 36.91 | 37.01 | 36.32 | 36.96 | 1,958,693 | +0.15(+0.41%) |
Nov 17, 2017 | 36.73 | 37.14 | 36.43 | 36.81 | 7,201,244 | -0.11(-0.31%) |
Nov 16, 2017 | 36.69 | 37.08 | 36.20 | 36.92 | 2,495,497 | +0.82(+2.28%) |
Nov 15, 2017 | 36.63 | 36.91 | 35.77 | 36.10 | 2,082,255 | -0.53(-1.45%) |
Nov 14, 2017 | 36.12 | 37.22 | 35.91 | 36.63 | 2,140,348 | +0.67(+1.87%) |
Nov 13, 2017 | 36.13 | 36.23 | 35.58 | 35.96 | 2,384,654 | -0.32(-0.89%) |
Nov 10, 2017 | 36.56 | 36.74 | 35.90 | 36.28 | 2,781,992 | -0.26(-0.70%) |
Nov 09, 2017 | 36.68 | 37.33 | 36.43 | 36.54 | 2,894,368 | -0.25(-0.67%) |
Nov 08, 2017 | 36.39 | 36.81 | 35.07 | 36.78 | 4,463,411 | +0.31(+0.86%) |
Nov 07, 2017 | 36.91 | 37.60 | 36.04 | 36.47 | 8,433,766 | -2.08(-5.39%) |
Nov 06, 2017 | 38.97 | 39.14 | 38.39 | 38.55 | 3,560,503 | -0.42(-1.07%) |
Nov 03, 2017 | 39.24 | 39.26 | 38.51 | 38.97 | 1,851,324 | -0.24(-0.60%) |
Nov 02, 2017 | 38.77 | 39.23 | 38.54 | 39.20 | 1,580,084 | +0.36(+0.92%) |
Nov 01, 2017 | 39.30 | 39.63 | 38.46 | 38.84 | 1,188,332 | -0.34(-0.87%) |
Oct 31, 2017 | 38.76 | 39.39 | 38.74 | 39.18 | 1,793,469 | +0.43(+1.12%) |
Oct 30, 2017 | 39.23 | 39.35 | 38.51 | 38.75 | 1,905,100 | -0.64(-1.63%) |
Oct 27, 2017 | 39.08 | 39.69 | 39.00 | 39.39 | 1,744,280 | +0.27(+0.70%) |
Oct 26, 2017 | 38.16 | 39.37 | 37.95 | 39.12 | 2,049,587 | +1.07(+2.81%) |
Oct 25, 2017 | 37.96 | 38.35 | 37.51 | 38.05 | 1,024,491 | -0.09(-0.25%) |
Oct 24, 2017 | 38.10 | 38.66 | 38.04 | 38.14 | 1,162,889 | +0.11(+0.30%) |
Oct 23, 2017 | 38.08 | 38.24 | 37.65 | 38.03 | 986,555 | -0.05(-0.12%) |
Oct 20, 2017 | 37.39 | 38.31 | 37.26 | 38.08 | 2,201,344 | +0.88(+2.36%) |
Oct 19, 2017 | 36.88 | 37.21 | 36.39 | 37.20 | 1,530,514 | +0.08(+0.20%) |
Oct 18, 2017 | 36.41 | 37.42 | 36.41 | 37.12 | 1,932,433 | +0.77(+2.11%) |
Oct 17, 2017 | 36.67 | 36.76 | 36.10 | 36.36 | 2,239,836 | -0.36(-0.98%) |
Oct 16, 2017 | 37.14 | 37.28 | 35.86 | 36.72 | 2,951,996 | -0.54(-1.45%) |
Oct 13, 2017 | 38.52 | 38.56 | 37.20 | 37.26 | 2,173,342 | -1.17(-3.05%) |
Oct 12, 2017 | 37.90 | 38.72 | 37.89 | 38.43 | 2,249,684 | +0.53(+1.40%) |
Oct 11, 2017 | 37.66 | 37.91 | 37.60 | 37.90 | 1,517,787 | +0.25(+0.65%) |
Oct 10, 2017 | 37.61 | 38.01 | 37.44 | 37.65 | 2,681,097 | +0.14(+0.38%) |
Oct 09, 2017 | 37.64 | 37.76 | 36.97 | 37.51 | 2,723,061 | -0.13(-0.35%) |
Oct 06, 2017 | 37.87 | 38.05 | 37.58 | 37.64 | 2,610,088 | -0.17(-0.45%) |
Oct 05, 2017 | 38.20 | 38.20 | 37.62 | 37.81 | 2,640,198 | -0.44(-1.16%) |
Oct 04, 2017 | 38.66 | 38.66 | 37.79 | 38.26 | 2,773,615 | -0.44(-1.15%) |
Oct 03, 2017 | 39.27 | 39.33 | 38.43 | 38.70 | 2,068,097 | -0.45(-1.16%) |