Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.19 | 41.19 | 41.19 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 41.23 | 41.35 | 40.91 | 41.26 | 206,226 | +0.04(+0.10%) |
Dec 27, 2017 | 41.61 | 41.61 | 41.09 | 41.22 | 302,867 | -0.31(-0.75%) |
Dec 26, 2017 | 41.35 | 41.91 | 41.32 | 41.53 | 250,989 | +0.03(+0.06%) |
Dec 22, 2017 | 41.47 | 42.17 | 40.99 | 41.50 | 264,035 | +0.05(+0.12%) |
Dec 21, 2017 | 41.57 | 41.59 | 40.95 | 41.45 | 267,661 | -0.18(-0.43%) |
Dec 20, 2017 | 41.97 | 42.09 | 41.41 | 41.63 | 243,639 | -0.16(-0.39%) |
Dec 19, 2017 | 42.38 | 42.45 | 41.79 | 41.79 | 736,585 | -0.36(-0.86%) |
Dec 18, 2017 | 41.28 | 42.19 | 41.14 | 42.15 | 503,171 | +1.27(+3.12%) |
Dec 15, 2017 | 40.44 | 41.45 | 40.31 | 40.88 | 656,897 | +0.62(+1.54%) |
Dec 14, 2017 | 41.48 | 41.77 | 39.88 | 40.26 | 516,687 | -1.17(-2.83%) |
Dec 13, 2017 | 41.34 | 41.83 | 41.05 | 41.43 | 341,196 | +0.01(+0.02%) |
Dec 12, 2017 | 41.68 | 42.06 | 41.39 | 41.42 | 393,262 | -0.09(-0.23%) |
Dec 11, 2017 | 41.68 | 41.71 | 41.31 | 41.52 | 365,788 | -0.01(-0.02%) |
Dec 08, 2017 | 41.65 | 41.65 | 40.69 | 41.53 | 1,089,705 | -0.11(-0.27%) |
Dec 07, 2017 | 41.00 | 41.87 | 40.89 | 41.64 | 401,014 | +0.76(+1.85%) |
Dec 06, 2017 | 41.65 | 41.65 | 40.66 | 40.88 | 512,818 | -0.68(-1.64%) |
Dec 05, 2017 | 42.83 | 42.83 | 41.47 | 41.56 | 375,794 | -1.19(-2.78%) |
Dec 04, 2017 | 42.32 | 42.82 | 42.32 | 42.75 | 669,835 | +0.84(+1.99%) |
Dec 01, 2017 | 41.71 | 41.98 | 40.88 | 41.91 | 506,697 | +0.28(+0.68%) |
Nov 30, 2017 | 42.15 | 42.52 | 41.47 | 41.63 | 590,515 | -0.53(-1.27%) |
Nov 29, 2017 | 40.72 | 42.38 | 40.72 | 42.16 | 687,807 | +1.44(+3.53%) |
Nov 28, 2017 | 39.79 | 40.75 | 39.62 | 40.72 | 417,534 | +1.02(+2.56%) |
Nov 27, 2017 | 39.55 | 40.02 | 39.55 | 39.71 | 326,744 | +0.16(+0.39%) |
Nov 24, 2017 | 39.96 | 40.02 | 39.51 | 39.55 | 233,761 | -0.25(-0.63%) |
Nov 22, 2017 | 40.02 | 40.09 | 39.72 | 39.80 | 209,099 | -0.14(-0.34%) |
Nov 21, 2017 | 39.86 | 39.99 | 39.12 | 39.94 | 733,680 | +0.16(+0.41%) |
Nov 20, 2017 | 39.67 | 39.92 | 39.12 | 39.78 | 561,013 | +0.15(+0.39%) |
Nov 17, 2017 | 39.98 | 40.05 | 39.35 | 39.62 | 633,891 | -0.27(-0.67%) |
Nov 16, 2017 | 39.92 | 39.95 | 39.36 | 39.89 | 507,731 | +0.27(+0.67%) |
Nov 15, 2017 | 39.74 | 40.02 | 39.25 | 39.62 | 428,670 | -0.37(-0.93%) |
Nov 14, 2017 | 39.65 | 40.17 | 39.38 | 39.99 | 557,163 | +0.22(+0.56%) |
Nov 13, 2017 | 40.15 | 40.35 | 39.63 | 39.77 | 553,462 | -0.34(-0.86%) |
Nov 10, 2017 | 39.42 | 40.63 | 39.24 | 40.11 | 584,708 | +0.78(+1.99%) |
Nov 09, 2017 | 39.14 | 39.59 | 38.98 | 39.33 | 407,731 | +0.03(+0.09%) |
Nov 08, 2017 | 39.59 | 39.80 | 38.89 | 39.30 | 1,206,353 | -0.31(-0.78%) |
Nov 07, 2017 | 40.39 | 40.47 | 39.20 | 39.60 | 440,830 | -0.77(-1.91%) |
Nov 06, 2017 | 41.12 | 41.12 | 40.28 | 40.37 | 678,744 | -0.68(-1.67%) |
Nov 03, 2017 | 41.70 | 41.81 | 41.00 | 41.06 | 290,204 | -0.52(-1.25%) |
Nov 02, 2017 | 40.88 | 41.94 | 40.81 | 41.58 | 570,223 | +1.09(+2.70%) |
Nov 01, 2017 | 40.24 | 40.53 | 39.45 | 40.48 | 700,496 | +0.64(+1.61%) |
Oct 31, 2017 | 40.99 | 41.60 | 39.79 | 39.84 | 798,084 | -0.89(-2.18%) |
Oct 30, 2017 | 40.57 | 41.03 | 39.71 | 40.73 | 1,008,362 | -0.11(-0.27%) |
Oct 27, 2017 | 41.97 | 41.97 | 40.70 | 40.84 | 706,358 | -1.16(-2.77%) |
Oct 26, 2017 | 41.21 | 42.05 | 41.07 | 42.01 | 1,109,288 | +1.03(+2.52%) |
Oct 25, 2017 | 40.47 | 42.03 | 37.94 | 40.97 | 1,849,243 | +1.68(+4.29%) |
Oct 24, 2017 | 39.12 | 39.88 | 38.90 | 39.29 | 1,163,617 | +0.71(+1.84%) |
Oct 23, 2017 | 38.89 | 38.89 | 38.17 | 38.58 | 760,679 | -0.34(-0.88%) |
Oct 20, 2017 | 38.83 | 39.18 | 38.65 | 38.92 | 431,881 | +0.22(+0.57%) |
Oct 19, 2017 | 38.80 | 38.87 | 38.38 | 38.70 | 271,854 | -0.29(-0.75%) |
Oct 18, 2017 | 38.89 | 39.46 | 38.89 | 38.99 | 429,087 | +0.03(+0.09%) |
Oct 17, 2017 | 38.71 | 39.13 | 38.61 | 38.95 | 208,736 | +0.18(+0.46%) |
Oct 16, 2017 | 38.64 | 38.88 | 38.24 | 38.77 | 278,882 | +0.11(+0.29%) |
Oct 13, 2017 | 38.89 | 39.15 | 38.41 | 38.66 | 215,640 | -0.03(-0.07%) |
Oct 12, 2017 | 38.83 | 38.86 | 38.17 | 38.69 | 557,497 | -0.20(-0.51%) |
Oct 11, 2017 | 39.66 | 39.74 | 38.72 | 38.89 | 450,413 | -0.61(-1.54%) |
Oct 10, 2017 | 39.38 | 39.57 | 39.14 | 39.49 | 280,171 | +0.23(+0.59%) |
Oct 09, 2017 | 39.65 | 39.85 | 39.11 | 39.26 | 258,427 | -0.32(-0.82%) |
Oct 06, 2017 | 39.83 | 40.05 | 39.54 | 39.59 | 489,836 | -0.32(-0.79%) |
Oct 05, 2017 | 40.42 | 40.53 | 39.48 | 39.90 | 785,018 | -0.65(-1.60%) |
Oct 04, 2017 | 40.81 | 41.03 | 40.42 | 40.55 | 798,107 | -0.41(-1.00%) |
Oct 03, 2017 | 40.90 | 41.50 | 40.90 | 40.96 | 801,844 | +0.37(+0.91%) |