Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.38 | 41.38 | 41.38 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 41.22 | 41.31 | 40.89 | 41.31 | 1,418,575 | +0.13(+0.31%) |
Dec 27, 2017 | 41.19 | 41.38 | 41.05 | 41.18 | 1,285,117 | +0.11(+0.28%) |
Dec 26, 2017 | 41.45 | 41.61 | 41.00 | 41.06 | 1,824,611 | -0.35(-0.85%) |
Dec 22, 2017 | 41.06 | 41.53 | 41.00 | 41.41 | 1,721,817 | +0.36(+0.87%) |
Dec 21, 2017 | 41.44 | 41.50 | 41.02 | 41.06 | 2,043,755 | -0.35(-0.85%) |
Dec 20, 2017 | 41.46 | 41.56 | 41.31 | 41.41 | 2,575,110 | +0.15(+0.36%) |
Dec 19, 2017 | 41.06 | 41.58 | 41.04 | 41.26 | 4,341,300 | +0.25(+0.61%) |
Dec 18, 2017 | 40.45 | 41.12 | 40.39 | 41.01 | 4,064,862 | +0.83(+2.06%) |
Dec 15, 2017 | 39.83 | 40.33 | 39.83 | 40.18 | 6,817,235 | +0.76(+1.94%) |
Dec 14, 2017 | 40.34 | 40.52 | 39.41 | 39.41 | 3,126,525 | -0.93(-2.30%) |
Dec 13, 2017 | 40.48 | 40.86 | 40.33 | 40.34 | 2,229,374 | -0.11(-0.27%) |
Dec 12, 2017 | 40.45 | 41.00 | 40.38 | 40.45 | 3,615,513 | -0.49(-1.20%) |
Dec 11, 2017 | 40.61 | 41.02 | 40.46 | 40.94 | 3,686,874 | +0.29(+0.72%) |
Dec 08, 2017 | 40.66 | 40.88 | 40.47 | 40.65 | 1,822,628 | +0.08(+0.19%) |
Dec 07, 2017 | 40.53 | 40.78 | 40.39 | 40.57 | 1,679,699 | +0.00(+0.00%) |
Dec 06, 2017 | 40.68 | 40.89 | 40.49 | 40.57 | 1,929,362 | -0.09(-0.21%) |
Dec 05, 2017 | 40.68 | 40.96 | 40.30 | 40.66 | 3,214,255 | +0.03(+0.07%) |
Dec 04, 2017 | 40.00 | 40.91 | 39.80 | 40.63 | 3,443,448 | +0.89(+2.25%) |
Dec 01, 2017 | 40.38 | 40.39 | 39.33 | 39.73 | 3,931,753 | -0.70(-1.73%) |
Nov 30, 2017 | 39.66 | 40.66 | 39.56 | 40.43 | 3,979,250 | +0.78(+1.96%) |
Nov 29, 2017 | 39.67 | 39.83 | 39.28 | 39.66 | 3,244,472 | -0.04(-0.11%) |
Nov 28, 2017 | 39.53 | 39.73 | 39.28 | 39.70 | 3,228,524 | +0.39(+0.98%) |
Nov 27, 2017 | 39.22 | 39.43 | 39.02 | 39.31 | 2,241,608 | +0.09(+0.22%) |
Nov 24, 2017 | 39.27 | 39.61 | 39.09 | 39.23 | 793,824 | +0.12(+0.31%) |
Nov 22, 2017 | 39.18 | 39.33 | 39.01 | 39.11 | 1,520,116 | +0.03(+0.07%) |
Nov 21, 2017 | 38.90 | 39.28 | 38.76 | 39.08 | 2,826,204 | +0.40(+1.03%) |
Nov 20, 2017 | 38.57 | 38.78 | 38.48 | 38.68 | 1,685,750 | -0.04(-0.11%) |
Nov 17, 2017 | 38.52 | 38.84 | 38.36 | 38.72 | 1,749,636 | +0.10(+0.26%) |
Nov 16, 2017 | 38.63 | 38.91 | 38.38 | 38.62 | 2,775,907 | +0.13(+0.33%) |
Nov 15, 2017 | 38.55 | 38.90 | 37.93 | 38.49 | 2,577,371 | -0.31(-0.81%) |
Nov 14, 2017 | 38.43 | 38.88 | 38.39 | 38.81 | 2,631,154 | +0.30(+0.77%) |
Nov 13, 2017 | 38.64 | 38.72 | 38.32 | 38.51 | 3,444,037 | -0.33(-0.84%) |
Nov 10, 2017 | 38.76 | 38.90 | 38.46 | 38.84 | 2,521,732 | -0.06(-0.15%) |
Nov 09, 2017 | 38.96 | 39.17 | 38.80 | 38.89 | 2,236,371 | -0.25(-0.63%) |
Nov 08, 2017 | 38.98 | 39.23 | 38.61 | 39.14 | 2,469,496 | +0.02(+0.05%) |
Nov 07, 2017 | 39.37 | 39.53 | 39.02 | 39.12 | 3,187,354 | -0.40(-1.00%) |
Nov 06, 2017 | 40.43 | 40.49 | 39.41 | 39.51 | 3,307,780 | -0.93(-2.29%) |
Nov 03, 2017 | 40.68 | 40.81 | 40.31 | 40.44 | 2,143,220 | -0.27(-0.66%) |
Nov 02, 2017 | 40.97 | 41.38 | 40.63 | 40.71 | 3,106,119 | -0.16(-0.38%) |
Nov 01, 2017 | 40.82 | 41.02 | 40.58 | 40.87 | 2,511,487 | +0.32(+0.79%) |
Oct 31, 2017 | 40.52 | 40.82 | 40.41 | 40.55 | 1,802,473 | +0.06(+0.14%) |
Oct 30, 2017 | 40.80 | 40.95 | 40.33 | 40.49 | 2,006,744 | -0.54(-1.31%) |
Oct 27, 2017 | 41.07 | 41.10 | 39.75 | 41.03 | 3,686,811 | -0.04(-0.09%) |
Oct 26, 2017 | 41.43 | 41.45 | 40.75 | 41.07 | 2,825,116 | +0.01(+0.02%) |
Oct 25, 2017 | 41.71 | 41.74 | 40.73 | 41.06 | 3,458,568 | -0.48(-1.16%) |
Oct 24, 2017 | 41.50 | 41.75 | 41.13 | 41.54 | 2,606,970 | +0.30(+0.72%) |
Oct 23, 2017 | 41.37 | 41.47 | 40.99 | 41.24 | 1,770,558 | +0.03(+0.07%) |
Oct 20, 2017 | 41.04 | 41.24 | 40.81 | 41.21 | 1,668,781 | +0.42(+1.04%) |
Oct 19, 2017 | 40.89 | 40.96 | 40.55 | 40.79 | 1,714,359 | -0.29(-0.71%) |
Oct 18, 2017 | 41.28 | 41.30 | 40.93 | 41.08 | 1,787,787 | -0.08(-0.21%) |
Oct 17, 2017 | 40.85 | 41.20 | 40.85 | 41.16 | 1,941,060 | +0.30(+0.73%) |
Oct 16, 2017 | 40.78 | 40.87 | 40.53 | 40.87 | 1,824,067 | +0.19(+0.47%) |
Oct 13, 2017 | 40.59 | 40.78 | 40.54 | 40.68 | 1,847,319 | +0.16(+0.38%) |
Oct 12, 2017 | 40.56 | 40.75 | 40.45 | 40.52 | 2,367,705 | -0.11(-0.28%) |
Oct 11, 2017 | 40.85 | 41.05 | 40.46 | 40.63 | 2,196,337 | -0.18(-0.43%) |
Oct 10, 2017 | 40.38 | 40.85 | 40.38 | 40.81 | 1,634,764 | +0.43(+1.07%) |
Oct 09, 2017 | 40.66 | 40.67 | 40.32 | 40.38 | 1,854,468 | -0.30(-0.73%) |
Oct 06, 2017 | 40.86 | 41.03 | 40.53 | 40.68 | 1,387,027 | -0.18(-0.45%) |
Oct 05, 2017 | 40.84 | 40.90 | 40.54 | 40.86 | 1,808,370 | -0.05(-0.12%) |
Oct 04, 2017 | 40.70 | 41.02 | 40.53 | 40.91 | 1,934,117 | +0.28(+0.68%) |
Oct 03, 2017 | 40.70 | 40.74 | 40.36 | 40.63 | 1,950,831 | +0.01(+0.02%) |