Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.42 | 41.42 | 41.42 | 0 | +0.08(+0.20%) | |
Dec 28, 2017 | 41.06 | 41.36 | 40.89 | 41.33 | 1,808,613 | +0.29(+0.71%) |
Dec 27, 2017 | 40.80 | 41.23 | 40.61 | 41.04 | 1,743,911 | +0.35(+0.87%) |
Dec 26, 2017 | 40.47 | 40.88 | 40.34 | 40.69 | 1,309,166 | +0.27(+0.68%) |
Dec 22, 2017 | 40.10 | 40.45 | 40.02 | 40.41 | 1,361,789 | +0.43(+1.09%) |
Dec 21, 2017 | 40.44 | 40.46 | 39.92 | 39.98 | 1,681,247 | -0.26(-0.65%) |
Dec 20, 2017 | 40.83 | 40.96 | 40.24 | 40.24 | 2,144,901 | -0.54(-1.31%) |
Dec 19, 2017 | 41.70 | 41.80 | 40.72 | 40.78 | 2,126,365 | -1.05(-2.51%) |
Dec 18, 2017 | 41.61 | 42.14 | 41.61 | 41.83 | 2,505,316 | +0.29(+0.70%) |
Dec 15, 2017 | 41.41 | 41.66 | 41.30 | 41.54 | 7,262,537 | +0.31(+0.75%) |
Dec 14, 2017 | 41.15 | 41.38 | 40.96 | 41.23 | 2,826,375 | +0.07(+0.18%) |
Dec 13, 2017 | 40.44 | 41.36 | 40.44 | 41.15 | 3,346,636 | +0.82(+2.03%) |
Dec 12, 2017 | 40.34 | 40.41 | 39.99 | 40.34 | 2,073,216 | +0.23(+0.58%) |
Dec 11, 2017 | 40.24 | 40.39 | 40.04 | 40.10 | 2,936,539 | -0.12(-0.29%) |
Dec 08, 2017 | 39.75 | 40.22 | 39.75 | 40.22 | 1,875,418 | +0.54(+1.37%) |
Dec 07, 2017 | 39.55 | 39.91 | 39.52 | 39.68 | 2,254,632 | +0.09(+0.24%) |
Dec 06, 2017 | 40.02 | 40.15 | 39.36 | 39.58 | 3,173,627 | -0.38(-0.94%) |
Dec 05, 2017 | 40.08 | 40.28 | 39.91 | 39.96 | 2,398,912 | -0.09(-0.22%) |
Dec 04, 2017 | 40.20 | 40.44 | 40.00 | 40.05 | 3,464,060 | -0.15(-0.38%) |
Dec 01, 2017 | 40.14 | 40.40 | 39.87 | 40.20 | 4,060,656 | +0.18(+0.45%) |
Nov 30, 2017 | 40.09 | 40.26 | 39.86 | 40.02 | 2,768,433 | +0.03(+0.08%) |
Nov 29, 2017 | 40.30 | 39.78 | 39.99 | 2,880,247 | -0.30(-0.73%) | |
Nov 28, 2017 | 40.51 | 40.53 | 40.21 | 40.28 | 1,920,436 | -0.25(-0.60%) |
Nov 27, 2017 | 40.66 | 40.76 | 40.45 | 40.53 | 2,009,250 | -0.12(-0.30%) |
Nov 24, 2017 | 40.64 | 40.74 | 40.48 | 40.65 | 577,792 | +0.07(+0.18%) |
Nov 22, 2017 | 40.64 | 40.83 | 40.55 | 40.58 | 1,690,892 | -0.18(-0.44%) |
Nov 21, 2017 | 40.55 | 40.80 | 40.37 | 40.76 | 1,808,621 | +0.30(+0.75%) |
Nov 20, 2017 | 40.72 | 40.82 | 40.38 | 40.45 | 1,436,630 | -0.26(-0.64%) |
Nov 17, 2017 | 40.64 | 40.89 | 40.60 | 40.71 | 1,495,571 | -0.01(-0.02%) |
Nov 16, 2017 | 40.70 | 40.98 | 40.45 | 40.72 | 1,672,045 | +0.01(+0.04%) |
Nov 15, 2017 | 40.92 | 41.26 | 40.71 | 40.71 | 2,212,163 | -0.31(-0.76%) |
Nov 14, 2017 | 40.86 | 41.07 | 40.59 | 41.02 | 2,076,333 | +0.17(+0.41%) |
Nov 13, 2017 | 40.73 | 40.94 | 40.62 | 40.85 | 2,158,364 | +0.29(+0.71%) |
Nov 10, 2017 | 40.39 | 40.87 | 40.26 | 40.56 | 1,804,422 | +0.01(+0.02%) |
Nov 09, 2017 | 40.37 | 41.00 | 40.27 | 40.56 | 1,369,646 | +0.06(+0.16%) |
Nov 08, 2017 | 40.58 | 40.97 | 40.38 | 40.49 | 1,625,996 | -0.04(-0.09%) |
Nov 07, 2017 | 39.83 | 40.71 | 39.83 | 40.53 | 2,348,075 | +0.69(+1.74%) |
Nov 06, 2017 | 39.81 | 40.35 | 39.77 | 39.84 | 2,164,915 | +0.06(+0.15%) |
Nov 03, 2017 | 39.50 | 40.01 | 39.33 | 39.78 | 2,156,487 | +0.19(+0.47%) |
Nov 02, 2017 | 38.97 | 40.02 | 38.96 | 39.59 | 2,724,876 | +0.71(+1.84%) |
Nov 01, 2017 | 38.75 | 39.09 | 38.49 | 38.88 | 1,737,437 | +0.19(+0.48%) |
Oct 31, 2017 | 38.93 | 39.00 | 38.35 | 38.69 | 3,018,538 | -0.21(-0.53%) |
Oct 30, 2017 | 38.79 | 39.25 | 38.74 | 38.90 | 2,378,083 | +0.17(+0.44%) |
Oct 27, 2017 | 38.33 | 38.84 | 38.06 | 38.72 | 2,523,797 | +0.35(+0.92%) |
Oct 26, 2017 | 39.30 | 39.47 | 38.31 | 38.37 | 4,178,543 | -0.74(-1.89%) |
Oct 25, 2017 | 39.36 | 39.45 | 38.82 | 39.11 | 3,469,491 | -0.35(-0.89%) |
Oct 24, 2017 | 39.81 | 39.90 | 39.33 | 39.46 | 2,713,067 | -0.37(-0.92%) |
Oct 23, 2017 | 40.04 | 40.04 | 39.69 | 39.83 | 1,619,270 | -0.05(-0.13%) |
Oct 20, 2017 | 40.43 | 40.43 | 39.81 | 39.88 | 2,353,944 | -0.48(-1.19%) |
Oct 19, 2017 | 40.56 | 40.65 | 40.23 | 40.36 | 2,032,912 | -0.06(-0.14%) |
Oct 18, 2017 | 40.93 | 41.03 | 40.26 | 40.42 | 2,358,934 | -0.57(-1.40%) |
Oct 17, 2017 | 40.79 | 41.05 | 40.72 | 40.99 | 1,752,026 | +0.14(+0.33%) |
Oct 16, 2017 | 40.83 | 40.94 | 40.61 | 40.86 | 1,737,973 | +0.02(+0.05%) |
Oct 13, 2017 | 40.88 | 41.08 | 40.73 | 40.84 | 1,963,679 | +0.09(+0.21%) |
Oct 12, 2017 | 40.68 | 40.88 | 40.53 | 40.75 | 1,913,199 | +0.06(+0.14%) |
Oct 11, 2017 | 40.64 | 40.92 | 40.61 | 40.69 | 2,261,723 | +0.04(+0.11%) |
Oct 10, 2017 | 40.72 | 40.97 | 40.38 | 40.65 | 2,133,008 | +0.06(+0.14%) |
Oct 09, 2017 | 40.60 | 40.73 | 40.48 | 40.59 | 1,370,921 | +0.04(+0.09%) |
Oct 06, 2017 | 40.80 | 40.80 | 40.15 | 40.56 | 2,848,315 | -0.39(-0.96%) |
Oct 05, 2017 | 41.15 | 41.23 | 40.89 | 40.95 | 2,535,350 | -0.09(-0.21%) |
Oct 04, 2017 | 41.01 | 41.08 | 40.77 | 41.04 | 1,814,401 | +0.07(+0.18%) |
Oct 03, 2017 | 41.00 | 41.18 | 40.80 | 40.96 | 2,017,580 | -0.01(-0.03%) |