Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.85 | 39.85 | 39.85 | 0 | +0.26(+0.65%) | |
Dec 28, 2017 | 40.41 | 40.48 | 39.47 | 39.59 | 459,085 | -0.81(-1.99%) |
Dec 27, 2017 | 41.09 | 41.24 | 40.32 | 40.40 | 477,129 | -0.67(-1.64%) |
Dec 26, 2017 | 40.70 | 41.19 | 40.54 | 41.07 | 337,114 | +0.28(+0.69%) |
Dec 22, 2017 | 40.73 | 40.97 | 40.61 | 40.79 | 415,613 | +0.20(+0.49%) |
Dec 21, 2017 | 39.99 | 40.75 | 39.88 | 40.59 | 466,850 | +0.68(+1.71%) |
Dec 20, 2017 | 40.01 | 40.18 | 39.81 | 39.91 | 503,966 | +0.06(+0.15%) |
Dec 19, 2017 | 40.32 | 40.61 | 39.84 | 39.85 | 621,674 | -0.33(-0.83%) |
Dec 18, 2017 | 40.08 | 40.78 | 40.08 | 40.18 | 509,010 | +0.36(+0.90%) |
Dec 15, 2017 | 39.57 | 40.13 | 39.57 | 39.82 | 1,242,066 | +0.35(+0.88%) |
Dec 14, 2017 | 40.11 | 40.11 | 39.38 | 39.47 | 933,602 | -0.51(-1.27%) |
Dec 13, 2017 | 40.21 | 40.45 | 39.91 | 39.98 | 751,677 | -0.16(-0.39%) |
Dec 12, 2017 | 39.90 | 40.50 | 39.75 | 40.14 | 865,547 | -0.02(-0.04%) |
Dec 11, 2017 | 39.82 | 40.32 | 39.58 | 40.16 | 548,013 | +0.26(+0.65%) |
Dec 08, 2017 | 39.62 | 40.01 | 39.36 | 39.90 | 593,965 | +0.33(+0.84%) |
Dec 07, 2017 | 39.37 | 39.84 | 39.17 | 39.57 | 847,352 | +0.07(+0.19%) |
Dec 06, 2017 | 39.38 | 39.62 | 39.11 | 39.49 | 610,394 | +0.06(+0.15%) |
Dec 05, 2017 | 39.38 | 40.04 | 39.25 | 39.43 | 739,194 | +0.17(+0.42%) |
Dec 04, 2017 | 38.43 | 39.35 | 38.43 | 39.27 | 641,954 | +1.10(+2.89%) |
Dec 01, 2017 | 38.07 | 38.43 | 37.53 | 38.16 | 516,716 | +0.02(+0.04%) |
Nov 30, 2017 | 38.19 | 38.84 | 38.01 | 38.15 | 889,118 | +0.03(+0.09%) |
Nov 29, 2017 | 37.12 | 38.20 | 36.67 | 38.11 | 971,986 | +0.93(+2.50%) |
Nov 28, 2017 | 37.22 | 37.36 | 36.99 | 37.18 | 880,988 | +0.05(+0.13%) |
Nov 27, 2017 | 37.15 | 37.24 | 36.89 | 37.13 | 1,170,725 | -0.02(-0.04%) |
Nov 24, 2017 | 37.30 | 37.49 | 36.95 | 37.15 | 317,591 | +0.04(+0.11%) |
Nov 22, 2017 | 37.19 | 37.31 | 37.04 | 37.11 | 569,585 | -0.03(-0.09%) |
Nov 21, 2017 | 37.19 | 37.38 | 37.06 | 37.14 | 634,140 | +0.05(+0.13%) |
Nov 20, 2017 | 37.40 | 37.64 | 36.89 | 37.09 | 835,758 | -0.37(-0.99%) |
Nov 17, 2017 | 36.94 | 37.55 | 36.94 | 37.46 | 972,486 | +0.24(+0.64%) |
Nov 16, 2017 | 36.42 | 37.48 | 36.33 | 37.22 | 1,203,242 | +1.02(+2.83%) |
Nov 15, 2017 | 36.05 | 36.54 | 35.58 | 36.20 | 1,211,895 | -0.01(-0.02%) |
Nov 14, 2017 | 36.47 | 36.69 | 36.03 | 36.21 | 1,079,317 | -0.26(-0.72%) |
Nov 13, 2017 | 36.09 | 36.56 | 35.88 | 36.47 | 1,035,400 | +0.37(+1.03%) |
Nov 10, 2017 | 34.98 | 36.33 | 34.98 | 36.10 | 1,001,502 | +0.97(+2.77%) |
Nov 09, 2017 | 34.86 | 35.83 | 34.48 | 35.13 | 1,018,996 | -0.19(-0.54%) |
Nov 08, 2017 | 36.26 | 36.91 | 33.54 | 35.32 | 3,267,888 | +0.80(+2.32%) |
Nov 07, 2017 | 34.57 | 34.92 | 33.89 | 34.52 | 1,813,545 | -0.01(-0.02%) |
Nov 06, 2017 | 34.75 | 34.99 | 34.50 | 34.53 | 798,385 | -0.12(-0.33%) |
Nov 03, 2017 | 34.72 | 35.07 | 34.46 | 34.64 | 1,334,268 | -0.22(-0.64%) |
Nov 02, 2017 | 35.54 | 35.56 | 34.25 | 34.86 | 1,564,232 | -0.71(-2.00%) |
Nov 01, 2017 | 35.57 | 35.94 | 35.30 | 35.57 | 786,318 | +0.10(+0.28%) |
Oct 31, 2017 | 35.90 | 36.23 | 35.29 | 35.47 | 1,601,896 | -0.64(-1.78%) |
Oct 30, 2017 | 36.10 | 36.21 | 35.47 | 36.12 | 1,304,996 | -0.78(-2.10%) |
Oct 27, 2017 | 37.08 | 37.11 | 36.44 | 36.89 | 375,472 | -0.16(-0.45%) |
Oct 26, 2017 | 37.05 | 37.38 | 37.01 | 37.06 | 231,955 | +0.01(+0.02%) |
Oct 25, 2017 | 37.70 | 37.78 | 36.94 | 37.05 | 548,081 | -0.80(-2.11%) |
Oct 24, 2017 | 37.48 | 38.03 | 37.48 | 37.85 | 540,715 | +0.35(+0.92%) |
Oct 23, 2017 | 37.55 | 37.97 | 37.33 | 37.50 | 403,564 | -0.07(-0.18%) |
Oct 20, 2017 | 37.70 | 37.72 | 37.40 | 37.57 | 552,019 | -0.02(-0.04%) |
Oct 19, 2017 | 37.95 | 38.11 | 37.40 | 37.59 | 674,470 | -0.38(-1.00%) |
Oct 18, 2017 | 38.18 | 38.48 | 37.94 | 37.97 | 802,238 | -0.15(-0.39%) |
Oct 17, 2017 | 39.44 | 39.57 | 38.01 | 38.12 | 1,409,460 | -1.40(-3.55%) |
Oct 16, 2017 | 40.14 | 40.28 | 39.44 | 39.52 | 839,840 | -0.47(-1.18%) |
Oct 13, 2017 | 39.74 | 40.23 | 39.38 | 39.99 | 794,658 | +0.48(+1.21%) |
Oct 12, 2017 | 38.43 | 39.67 | 38.21 | 39.51 | 1,120,825 | +1.23(+3.21%) |
Oct 11, 2017 | 37.98 | 38.45 | 37.98 | 38.28 | 647,319 | +0.31(+0.83%) |
Oct 10, 2017 | 38.11 | 38.26 | 37.60 | 37.97 | 1,402,303 | +0.12(+0.31%) |
Oct 09, 2017 | 38.36 | 38.37 | 37.80 | 37.85 | 460,314 | -0.41(-1.08%) |
Oct 06, 2017 | 38.19 | 38.39 | 37.91 | 38.26 | 463,386 | -0.02(-0.04%) |
Oct 05, 2017 | 38.32 | 38.66 | 38.20 | 38.28 | 646,769 | +0.02(+0.04%) |
Oct 04, 2017 | 38.14 | 38.52 | 38.14 | 38.26 | 497,248 | +0.02(+0.06%) |
Oct 03, 2017 | 38.38 | 38.38 | 37.67 | 38.24 | 621,453 | -0.17(-0.43%) |