Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.64 | 40.64 | 40.64 | 0 | -0.33(-0.81%) | |
Dec 28, 2017 | 40.47 | 41.01 | 40.47 | 40.97 | 784,807 | +0.56(+1.39%) |
Dec 27, 2017 | 40.22 | 40.58 | 40.00 | 40.41 | 369,776 | +0.06(+0.15%) |
Dec 26, 2017 | 40.44 | 40.55 | 40.19 | 40.35 | 456,481 | -0.16(-0.39%) |
Dec 22, 2017 | 40.51 | 40.62 | 40.22 | 40.51 | 400,884 | +0.03(+0.07%) |
Dec 21, 2017 | 41.00 | 41.18 | 40.44 | 40.48 | 699,248 | -0.46(-1.12%) |
Dec 20, 2017 | 41.32 | 41.51 | 40.88 | 40.94 | 795,544 | -0.29(-0.70%) |
Dec 19, 2017 | 41.14 | 41.61 | 41.08 | 41.23 | 761,247 | +0.09(+0.22%) |
Dec 18, 2017 | 40.85 | 41.34 | 40.82 | 41.14 | 972,576 | +0.47(+1.16%) |
Dec 15, 2017 | 40.45 | 40.97 | 40.11 | 40.67 | 2,387,616 | +0.43(+1.07%) |
Dec 14, 2017 | 40.46 | 40.88 | 40.17 | 40.24 | 1,080,836 | -0.27(-0.67%) |
Dec 13, 2017 | 40.80 | 41.20 | 40.48 | 40.51 | 781,515 | -0.29(-0.71%) |
Dec 12, 2017 | 41.23 | 41.28 | 40.79 | 40.80 | 753,384 | -0.39(-0.95%) |
Dec 11, 2017 | 41.25 | 41.45 | 40.90 | 41.19 | 1,142,038 | -0.02(-0.05%) |
Dec 08, 2017 | 40.68 | 41.44 | 40.68 | 41.21 | 1,043,122 | +0.34(+0.83%) |
Dec 07, 2017 | 40.69 | 41.18 | 40.66 | 40.87 | 1,193,693 | +0.14(+0.34%) |
Dec 06, 2017 | 41.19 | 41.48 | 40.71 | 40.73 | 1,061,715 | -0.50(-1.21%) |
Dec 05, 2017 | 41.62 | 41.99 | 41.22 | 41.23 | 1,106,817 | -0.38(-0.91%) |
Dec 04, 2017 | 42.50 | 42.50 | 41.53 | 41.61 | 1,147,505 | -0.39(-0.93%) |
Dec 01, 2017 | 42.10 | 42.27 | 41.63 | 42.00 | 1,298,627 | +0.01(+0.02%) |
Nov 30, 2017 | 41.55 | 42.10 | 41.32 | 41.99 | 1,596,984 | +0.55(+1.33%) |
Nov 29, 2017 | 42.42 | 42.56 | 41.41 | 41.44 | 1,316,169 | -0.96(-2.26%) |
Nov 28, 2017 | 42.65 | 42.84 | 42.14 | 42.40 | 1,056,064 | -0.02(-0.05%) |
Nov 27, 2017 | 42.34 | 42.82 | 42.09 | 42.42 | 1,042,557 | +0.31(+0.74%) |
Nov 24, 2017 | 41.99 | 42.29 | 41.63 | 42.11 | 354,708 | +0.16(+0.38%) |
Nov 22, 2017 | 42.08 | 42.15 | 41.78 | 41.95 | 1,007,717 | -0.09(-0.21%) |
Nov 21, 2017 | 41.94 | 42.47 | 41.94 | 42.04 | 807,934 | +0.25(+0.60%) |
Nov 20, 2017 | 41.42 | 41.90 | 40.70 | 41.79 | 851,117 | +0.37(+0.89%) |
Nov 17, 2017 | 41.45 | 41.75 | 41.31 | 41.42 | 983,531 | -0.11(-0.26%) |
Nov 16, 2017 | 41.00 | 41.66 | 40.78 | 41.53 | 983,832 | +0.59(+1.44%) |
Nov 15, 2017 | 41.31 | 41.58 | 40.85 | 40.94 | 936,847 | -0.36(-0.87%) |
Nov 14, 2017 | 40.76 | 41.43 | 40.56 | 41.30 | 1,241,558 | +0.31(+0.76%) |
Nov 13, 2017 | 39.95 | 41.01 | 39.80 | 40.99 | 1,226,645 | +0.62(+1.54%) |
Nov 10, 2017 | 40.33 | 40.52 | 40.20 | 40.37 | 926,980 | -0.19(-0.47%) |
Nov 09, 2017 | 40.09 | 40.56 | 39.80 | 40.56 | 926,105 | +0.14(+0.35%) |
Nov 08, 2017 | 40.45 | 40.59 | 40.22 | 40.42 | 757,565 | -0.06(-0.15%) |
Nov 07, 2017 | 40.51 | 40.66 | 40.10 | 40.48 | 849,113 | -0.17(-0.42%) |
Nov 06, 2017 | 40.04 | 40.71 | 40.00 | 40.65 | 893,771 | +0.55(+1.37%) |
Nov 03, 2017 | 39.85 | 40.21 | 39.85 | 40.10 | 1,615,636 | +0.31(+0.78%) |
Nov 02, 2017 | 40.30 | 40.46 | 39.76 | 39.79 | 1,304,439 | -0.58(-1.44%) |
Nov 01, 2017 | 41.10 | 41.10 | 40.08 | 40.37 | 1,251,663 | -0.51(-1.25%) |
Oct 31, 2017 | 41.01 | 41.25 | 40.72 | 40.88 | 1,250,894 | +0.12(+0.29%) |
Oct 30, 2017 | 42.66 | 42.72 | 39.70 | 40.76 | 2,349,482 | -2.13(-4.97%) |
Oct 27, 2017 | 42.75 | 43.97 | 41.62 | 42.89 | 2,585,714 | +1.68(+4.08%) |
Oct 26, 2017 | 41.37 | 41.59 | 40.94 | 41.21 | 1,550,896 | +0.01(+0.02%) |
Oct 25, 2017 | 41.10 | 41.49 | 40.73 | 41.20 | 1,334,306 | +0.08(+0.19%) |
Oct 24, 2017 | 41.17 | 41.24 | 40.50 | 41.12 | 1,647,460 | +0.34(+0.83%) |
Oct 23, 2017 | 41.20 | 41.21 | 40.75 | 40.78 | 522,881 | -0.34(-0.83%) |
Oct 20, 2017 | 41.18 | 41.24 | 40.96 | 41.12 | 681,140 | +0.20(+0.49%) |
Oct 19, 2017 | 40.83 | 40.95 | 40.20 | 40.92 | 481,971 | -0.11(-0.27%) |
Oct 18, 2017 | 41.04 | 41.18 | 40.86 | 41.03 | 624,387 | -0.02(-0.05%) |
Oct 17, 2017 | 41.06 | 41.31 | 40.99 | 41.05 | 667,652 | +0.07(+0.17%) |
Oct 16, 2017 | 40.68 | 41.03 | 40.57 | 40.98 | 684,066 | +0.35(+0.86%) |
Oct 13, 2017 | 40.80 | 40.89 | 40.62 | 40.63 | 597,619 | -0.05(-0.12%) |
Oct 12, 2017 | 40.51 | 40.83 | 40.45 | 40.68 | 572,852 | +0.09(+0.22%) |
Oct 11, 2017 | 40.60 | 40.72 | 40.48 | 40.59 | 498,533 | +0.00(+0.00%) |
Oct 10, 2017 | 40.68 | 40.80 | 40.41 | 40.59 | 454,696 | +0.00(+0.00%) |
Oct 09, 2017 | 40.77 | 40.80 | 40.53 | 40.59 | 464,653 | -0.03(-0.07%) |
Oct 06, 2017 | 40.48 | 40.87 | 40.34 | 40.62 | 1,299,696 | -0.01(-0.02%) |
Oct 05, 2017 | 40.73 | 40.80 | 40.56 | 40.63 | 508,970 | -0.04(-0.10%) |
Oct 04, 2017 | 40.65 | 40.77 | 40.44 | 40.67 | 584,589 | -0.03(-0.07%) |
Oct 03, 2017 | 39.97 | 40.75 | 39.87 | 40.70 | 1,197,256 | +0.82(+2.06%) |