Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.50 | 44.50 | 44.50 | 0 | -0.14(-0.30%) | |
Dec 28, 2017 | 44.40 | 44.66 | 44.29 | 44.63 | 1,507,132 | +0.22(+0.49%) |
Dec 27, 2017 | 44.59 | 44.74 | 44.39 | 44.42 | 2,312,289 | +0.06(+0.14%) |
Dec 26, 2017 | 44.26 | 44.68 | 44.23 | 44.35 | 1,841,775 | +0.05(+0.10%) |
Dec 22, 2017 | 43.98 | 44.45 | 43.91 | 44.31 | 1,515,382 | +0.35(+0.80%) |
Dec 21, 2017 | 44.11 | 44.47 | 43.69 | 43.96 | 2,971,696 | +0.17(+0.39%) |
Dec 20, 2017 | 44.57 | 44.75 | 43.73 | 43.79 | 3,619,908 | -1.04(-2.32%) |
Dec 19, 2017 | 44.57 | 45.08 | 44.54 | 44.82 | 2,894,357 | +0.25(+0.57%) |
Dec 18, 2017 | 44.23 | 44.63 | 44.09 | 44.57 | 2,802,398 | +0.63(+1.44%) |
Dec 15, 2017 | 43.90 | 44.49 | 43.82 | 43.94 | 4,406,601 | +0.59(+1.35%) |
Dec 14, 2017 | 43.54 | 43.79 | 43.32 | 43.35 | 3,136,818 | -0.20(-0.46%) |
Dec 13, 2017 | 43.05 | 43.72 | 42.91 | 43.55 | 3,279,987 | +0.49(+1.13%) |
Dec 12, 2017 | 43.06 | 43.32 | 42.95 | 43.06 | 2,514,028 | -0.05(-0.13%) |
Dec 11, 2017 | 43.11 | 43.32 | 42.78 | 43.12 | 2,286,538 | -0.02(-0.04%) |
Dec 08, 2017 | 43.38 | 43.58 | 43.08 | 43.14 | 2,627,341 | -0.15(-0.35%) |
Dec 07, 2017 | 42.94 | 43.45 | 42.94 | 43.29 | 3,306,489 | +0.34(+0.80%) |
Dec 06, 2017 | 43.42 | 43.42 | 42.78 | 42.95 | 3,806,344 | -0.37(-0.85%) |
Dec 05, 2017 | 43.49 | 43.58 | 43.03 | 43.32 | 2,830,998 | -0.12(-0.27%) |
Dec 04, 2017 | 43.75 | 43.09 | 43.43 | 3,442,446 | +0.34(+0.80%) | |
Dec 01, 2017 | 43.07 | 43.61 | 42.70 | 43.09 | 2,549,046 | -0.28(-0.65%) |
Nov 30, 2017 | 42.82 | 43.66 | 42.65 | 43.37 | 2,701,959 | +0.79(+1.84%) |
Nov 29, 2017 | 42.37 | 42.89 | 42.22 | 42.59 | 3,008,458 | +0.16(+0.38%) |
Nov 28, 2017 | 42.04 | 42.67 | 41.75 | 42.42 | 2,924,631 | +0.54(+1.29%) |
Nov 27, 2017 | 41.00 | 42.16 | 40.88 | 41.88 | 3,550,611 | +0.89(+2.17%) |
Nov 24, 2017 | 41.01 | 41.12 | 40.69 | 40.99 | 2,921,783 | +0.23(+0.57%) |
Nov 22, 2017 | 40.62 | 40.89 | 40.54 | 40.76 | 1,776,181 | +0.15(+0.38%) |
Nov 21, 2017 | 40.62 | 40.80 | 40.40 | 40.61 | 2,327,260 | +0.12(+0.29%) |
Nov 20, 2017 | 41.06 | 41.06 | 40.43 | 40.49 | 2,426,473 | -0.64(-1.55%) |
Nov 17, 2017 | 40.89 | 41.23 | 40.71 | 41.13 | 1,633,810 | +0.13(+0.31%) |
Nov 16, 2017 | 40.51 | 41.23 | 40.44 | 41.00 | 2,774,074 | +0.57(+1.40%) |
Nov 15, 2017 | 40.38 | 40.55 | 40.08 | 40.44 | 2,197,753 | -0.14(-0.33%) |
Nov 14, 2017 | 40.45 | 40.78 | 40.22 | 40.57 | 2,802,574 | +0.11(+0.27%) |
Nov 13, 2017 | 39.90 | 40.55 | 39.79 | 40.46 | 1,662,717 | +0.57(+1.42%) |
Nov 10, 2017 | 40.08 | 40.24 | 39.78 | 39.90 | 2,601,851 | -0.38(-0.94%) |
Nov 09, 2017 | 40.03 | 40.61 | 39.98 | 40.27 | 3,089,476 | -0.03(-0.07%) |
Nov 08, 2017 | 39.43 | 40.65 | 39.43 | 40.30 | 4,186,430 | +1.07(+2.73%) |
Nov 07, 2017 | 39.39 | 39.59 | 39.11 | 39.23 | 2,749,069 | -0.18(-0.46%) |
Nov 06, 2017 | 39.71 | 39.83 | 39.35 | 39.41 | 3,192,240 | -0.30(-0.75%) |
Nov 03, 2017 | 39.38 | 39.73 | 39.27 | 39.71 | 1,233,347 | +0.22(+0.57%) |
Nov 02, 2017 | 39.41 | 39.58 | 38.99 | 39.48 | 1,432,290 | -0.06(-0.16%) |
Nov 01, 2017 | 39.86 | 40.02 | 39.42 | 39.54 | 1,996,405 | -0.24(-0.61%) |
Oct 31, 2017 | 39.72 | 40.06 | 39.57 | 39.79 | 2,262,878 | +0.12(+0.29%) |
Oct 30, 2017 | 40.06 | 40.12 | 39.47 | 39.67 | 2,091,076 | -0.45(-1.12%) |
Oct 27, 2017 | 40.17 | 40.39 | 39.49 | 40.12 | 1,894,269 | -0.13(-0.31%) |
Oct 26, 2017 | 40.26 | 40.39 | 40.05 | 40.25 | 1,792,219 | +0.14(+0.36%) |
Oct 25, 2017 | 40.00 | 40.19 | 39.67 | 40.10 | 2,711,731 | +0.02(+0.04%) |
Oct 24, 2017 | 40.34 | 40.57 | 40.01 | 40.08 | 2,256,035 | -0.27(-0.67%) |
Oct 23, 2017 | 40.81 | 40.98 | 40.33 | 40.35 | 2,061,032 | -0.32(-0.80%) |
Oct 20, 2017 | 39.88 | 40.83 | 39.78 | 40.68 | 3,546,268 | +0.95(+2.40%) |
Oct 19, 2017 | 39.63 | 39.81 | 39.42 | 39.72 | 1,412,690 | +0.07(+0.18%) |
Oct 18, 2017 | 39.88 | 40.04 | 39.63 | 39.65 | 1,442,448 | -0.17(-0.43%) |
Oct 17, 2017 | 40.02 | 40.08 | 39.68 | 39.82 | 2,273,851 | -0.34(-0.85%) |
Oct 16, 2017 | 40.17 | 40.23 | 39.81 | 40.17 | 1,491,151 | +0.09(+0.22%) |
Oct 13, 2017 | 39.99 | 40.30 | 39.81 | 40.08 | 2,656,797 | +0.37(+0.93%) |
Oct 12, 2017 | 39.44 | 39.77 | 39.32 | 39.71 | 2,412,552 | +0.12(+0.30%) |
Oct 11, 2017 | 40.27 | 40.42 | 39.47 | 39.59 | 3,212,077 | -0.69(-1.72%) |
Oct 10, 2017 | 39.87 | 40.35 | 39.87 | 40.28 | 5,473,345 | +0.41(+1.04%) |
Oct 09, 2017 | 39.81 | 39.91 | 39.66 | 39.87 | 1,643,356 | +0.14(+0.36%) |
Oct 06, 2017 | 39.59 | 40.02 | 39.50 | 39.72 | 1,925,047 | +0.06(+0.16%) |
Oct 05, 2017 | 39.60 | 39.95 | 39.47 | 39.66 | 2,144,972 | +0.08(+0.20%) |
Oct 04, 2017 | 39.44 | 39.65 | 39.36 | 39.58 | 2,557,453 | +0.23(+0.59%) |
Oct 03, 2017 | 38.92 | 39.49 | 38.83 | 39.35 | 3,515,733 | +0.66(+1.70%) |