Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.13 | 41.48 | 40.95 | 41.47 | 820,862 | +0.42(+1.03%) |
Dec 27, 2017 | 40.96 | 41.14 | 40.87 | 41.05 | 768,827 | +0.06(+0.16%) |
Dec 26, 2017 | 41.10 | 41.26 | 40.86 | 40.99 | 527,824 | -0.18(-0.43%) |
Dec 22, 2017 | 41.47 | 41.57 | 40.95 | 41.16 | 941,222 | -0.23(-0.56%) |
Dec 21, 2017 | 42.45 | 42.52 | 41.30 | 41.39 | 1,614,185 | -0.84(-2.00%) |
Dec 20, 2017 | 41.88 | 42.35 | 41.71 | 42.24 | 2,087,229 | +0.68(+1.65%) |
Dec 19, 2017 | 41.54 | 41.65 | 41.34 | 41.55 | 3,603,721 | +0.01(+0.02%) |
Dec 18, 2017 | 41.60 | 42.00 | 41.39 | 41.54 | 1,722,877 | +0.53(+1.28%) |
Dec 15, 2017 | 41.15 | 41.34 | 40.79 | 41.02 | 3,180,782 | -0.01(-0.02%) |
Dec 14, 2017 | 41.62 | 41.85 | 41.02 | 41.03 | 1,967,839 | -0.62(-1.49%) |
Dec 13, 2017 | 42.61 | 42.70 | 41.63 | 41.65 | 1,517,974 | -0.84(-1.99%) |
Dec 12, 2017 | 42.49 | 42.78 | 42.33 | 42.49 | 1,718,965 | -0.14(-0.34%) |
Dec 11, 2017 | 42.86 | 42.90 | 42.34 | 42.63 | 1,749,106 | -0.16(-0.37%) |
Dec 08, 2017 | 42.92 | 42.92 | 42.39 | 42.79 | 1,311,806 | +0.06(+0.15%) |
Dec 07, 2017 | 42.39 | 42.74 | 42.18 | 42.73 | 1,188,604 | +0.50(+1.19%) |
Dec 06, 2017 | 43.02 | 43.25 | 42.11 | 42.23 | 2,162,649 | -1.06(-2.45%) |
Dec 05, 2017 | 43.32 | 43.36 | 42.71 | 43.29 | 2,380,737 | +0.11(+0.26%) |
Dec 04, 2017 | 44.08 | 44.31 | 43.14 | 43.17 | 1,713,397 | -0.61(-1.40%) |
Dec 01, 2017 | 44.43 | 44.43 | 42.96 | 43.79 | 1,728,853 | -0.53(-1.20%) |
Nov 30, 2017 | 43.79 | 44.46 | 43.69 | 44.32 | 2,512,403 | +0.79(+1.81%) |
Nov 29, 2017 | 43.17 | 43.66 | 43.09 | 43.53 | 1,491,744 | +0.45(+1.05%) |
Nov 28, 2017 | 42.27 | 43.13 | 42.25 | 43.08 | 1,227,062 | +0.98(+2.34%) |
Nov 27, 2017 | 42.02 | 42.21 | 41.83 | 42.10 | 1,649,557 | +0.13(+0.32%) |
Nov 24, 2017 | 41.99 | 42.10 | 41.83 | 41.96 | 519,338 | -0.01(-0.02%) |
Nov 22, 2017 | 41.92 | 42.04 | 41.71 | 41.97 | 1,672,940 | +0.19(+0.46%) |
Nov 21, 2017 | 41.78 | 41.98 | 41.55 | 41.78 | 3,491,499 | +0.24(+0.57%) |
Nov 20, 2017 | 41.40 | 41.89 | 41.40 | 41.54 | 1,722,149 | +0.33(+0.79%) |
Nov 17, 2017 | 41.05 | 41.38 | 40.90 | 41.22 | 2,364,013 | -0.08(-0.19%) |
Nov 16, 2017 | 41.20 | 41.40 | 40.91 | 41.30 | 1,417,566 | +0.29(+0.70%) |
Nov 15, 2017 | 40.95 | 41.26 | 40.67 | 41.01 | 1,340,411 | -0.31(-0.75%) |
Nov 14, 2017 | 41.14 | 41.56 | 40.99 | 41.32 | 1,826,297 | +0.03(+0.08%) |
Nov 13, 2017 | 41.08 | 41.47 | 40.93 | 41.29 | 1,163,758 | -0.03(-0.08%) |
Nov 10, 2017 | 41.15 | 41.60 | 41.14 | 41.32 | 1,169,661 | -0.02(-0.06%) |
Nov 09, 2017 | 41.03 | 41.36 | 40.83 | 41.34 | 1,832,863 | -0.07(-0.17%) |
Nov 08, 2017 | 41.41 | 41.54 | 40.83 | 41.41 | 1,458,888 | -0.17(-0.40%) |
Nov 07, 2017 | 41.83 | 42.05 | 41.41 | 41.58 | 1,373,402 | -0.19(-0.46%) |
Nov 06, 2017 | 42.09 | 42.14 | 41.45 | 41.77 | 1,222,208 | -0.26(-0.62%) |
Nov 03, 2017 | 42.08 | 42.49 | 41.90 | 42.03 | 2,182,242 | +0.06(+0.13%) |
Nov 02, 2017 | 41.91 | 42.19 | 41.76 | 41.98 | 1,857,546 | +0.16(+0.38%) |
Nov 01, 2017 | 42.37 | 42.44 | 41.76 | 41.82 | 1,243,309 | -0.02(-0.04%) |
Oct 31, 2017 | 41.82 | 42.02 | 41.69 | 41.83 | 1,365,314 | +0.26(+0.63%) |
Oct 30, 2017 | 41.83 | 41.90 | 41.23 | 41.57 | 1,879,089 | -0.38(-0.91%) |
Oct 27, 2017 | 42.33 | 42.47 | 41.10 | 41.95 | 1,627,150 | -0.40(-0.94%) |
Oct 26, 2017 | 40.99 | 42.72 | 40.95 | 42.35 | 3,217,711 | +1.36(+3.31%) |
Oct 25, 2017 | 41.65 | 41.79 | 40.62 | 40.99 | 2,926,607 | -0.87(-2.07%) |
Oct 24, 2017 | 41.77 | 42.28 | 41.68 | 41.86 | 1,785,008 | +0.49(+1.19%) |
Oct 23, 2017 | 41.39 | 41.73 | 41.35 | 41.37 | 1,970,855 | -0.06(-0.13%) |
Oct 20, 2017 | 41.63 | 41.74 | 41.37 | 41.42 | 1,896,618 | +0.12(+0.29%) |
Oct 19, 2017 | 41.37 | 41.37 | 40.89 | 41.30 | 939,770 | -0.27(-0.65%) |
Oct 18, 2017 | 41.38 | 41.87 | 41.36 | 41.57 | 1,427,902 | +0.29(+0.71%) |
Oct 17, 2017 | 41.35 | 41.53 | 41.15 | 41.28 | 1,344,669 | -0.12(-0.29%) |
Oct 16, 2017 | 40.82 | 41.42 | 40.57 | 41.40 | 2,364,704 | +0.83(+2.03%) |
Oct 13, 2017 | 40.72 | 41.04 | 40.46 | 40.57 | 1,353,557 | +0.17(+0.41%) |
Oct 12, 2017 | 40.68 | 40.87 | 39.90 | 40.41 | 3,213,396 | -0.87(-2.10%) |
Oct 11, 2017 | 41.26 | 41.39 | 40.84 | 41.27 | 1,056,292 | +0.02(+0.04%) |
Oct 10, 2017 | 41.33 | 41.54 | 41.03 | 41.26 | 1,310,724 | -0.01(-0.02%) |
Oct 09, 2017 | 41.26 | 41.38 | 41.03 | 41.26 | 661,824 | +0.10(+0.25%) |
Oct 06, 2017 | 41.20 | 41.35 | 41.03 | 41.16 | 1,744,298 | -0.15(-0.36%) |
Oct 05, 2017 | 41.68 | 41.68 | 41.22 | 41.31 | 1,677,715 | -0.31(-0.74%) |
Oct 04, 2017 | 41.11 | 41.68 | 41.11 | 41.62 | 1,754,081 | +0.51(+1.24%) |
Oct 03, 2017 | 41.56 | 41.83 | 41.09 | 41.11 | 2,368,294 | -0.03(-0.08%) |