Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.65 | 39.65 | 39.65 | 0 | +0.09(+0.22%) | |
Dec 28, 2017 | 39.67 | 39.69 | 39.44 | 39.56 | 10,466,267 | +0.33(+0.83%) |
Dec 27, 2017 | 39.35 | 39.38 | 39.19 | 39.24 | 7,822,685 | -0.25(-0.63%) |
Dec 26, 2017 | 39.46 | 39.54 | 39.42 | 39.48 | 7,312,136 | +0.00(+0.00%) |
Dec 22, 2017 | 39.29 | 39.49 | 39.22 | 39.48 | 7,134,836 | +0.23(+0.59%) |
Dec 21, 2017 | 39.06 | 39.32 | 39.03 | 39.25 | 17,119,996 | +0.72(+1.88%) |
Dec 20, 2017 | 38.64 | 38.70 | 38.48 | 38.53 | 10,549,736 | -0.10(-0.26%) |
Dec 19, 2017 | 38.81 | 38.83 | 38.57 | 38.63 | 14,513,221 | -0.08(-0.22%) |
Dec 18, 2017 | 38.61 | 38.86 | 38.59 | 38.72 | 12,191,357 | +0.19(+0.50%) |
Dec 15, 2017 | 38.40 | 38.59 | 38.28 | 38.52 | 23,246,574 | -0.22(-0.57%) |
Dec 14, 2017 | 38.87 | 38.98 | 38.73 | 38.74 | 17,112,148 | -0.36(-0.93%) |
Dec 13, 2017 | 38.90 | 39.25 | 38.88 | 39.10 | 23,165,816 | +0.83(+2.18%) |
Dec 12, 2017 | 38.28 | 38.34 | 38.17 | 38.27 | 16,165,997 | -0.40(-1.05%) |
Dec 11, 2017 | 38.64 | 38.75 | 38.55 | 38.67 | 10,908,208 | +0.33(+0.86%) |
Dec 08, 2017 | 38.34 | 38.40 | 38.22 | 38.34 | 21,345,132 | +0.63(+1.67%) |
Dec 07, 2017 | 37.52 | 37.81 | 37.45 | 37.71 | 13,722,497 | -0.06(-0.16%) |
Dec 06, 2017 | 37.60 | 37.83 | 37.48 | 37.77 | 24,252,678 | -0.86(-2.22%) |
Dec 05, 2017 | 38.61 | 38.93 | 38.59 | 38.63 | 15,630,170 | +0.03(+0.07%) |
Dec 04, 2017 | 38.99 | 39.08 | 38.58 | 38.61 | 13,338,342 | +0.03(+0.09%) |
Dec 01, 2017 | 38.67 | 38.76 | 38.22 | 38.57 | 23,382,684 | -0.30(-0.78%) |
Nov 30, 2017 | 39.08 | 39.12 | 38.87 | 38.88 | 19,556,448 | -0.39(-0.99%) |
Nov 29, 2017 | 39.61 | 39.62 | 39.11 | 39.26 | 22,838,016 | -0.78(-1.96%) |
Nov 28, 2017 | 39.83 | 40.09 | 39.68 | 40.05 | 21,805,166 | +0.33(+0.83%) |
Nov 27, 2017 | 39.96 | 39.98 | 39.69 | 39.72 | 19,737,206 | -0.65(-1.61%) |
Nov 24, 2017 | 40.39 | 40.51 | 40.30 | 40.37 | 10,237,820 | -0.32(-0.79%) |
Nov 22, 2017 | 40.64 | 40.72 | 40.50 | 40.69 | 14,156,174 | +0.08(+0.19%) |
Nov 21, 2017 | 40.53 | 40.69 | 40.51 | 40.61 | 18,551,840 | +1.06(+2.68%) |
Nov 20, 2017 | 39.24 | 39.64 | 39.24 | 39.55 | 18,097,738 | +0.40(+1.03%) |
Nov 17, 2017 | 39.20 | 39.26 | 39.13 | 39.14 | 19,083,052 | -0.19(-0.47%) |
Nov 16, 2017 | 39.23 | 39.49 | 39.18 | 39.33 | 17,447,202 | +0.72(+1.88%) |
Nov 15, 2017 | 38.68 | 38.79 | 38.53 | 38.61 | 18,755,662 | -0.48(-1.23%) |
Nov 14, 2017 | 39.28 | 39.32 | 38.97 | 39.09 | 13,344,247 | -0.45(-1.15%) |
Nov 13, 2017 | 39.45 | 39.57 | 39.39 | 39.54 | 6,719,474 | -0.13(-0.34%) |
Nov 10, 2017 | 39.57 | 39.69 | 39.48 | 39.68 | 13,221,062 | +0.24(+0.60%) |
Nov 09, 2017 | 39.46 | 39.57 | 39.10 | 39.44 | 20,381,664 | +0.04(+0.11%) |
Nov 08, 2017 | 39.33 | 39.43 | 39.25 | 39.40 | 7,952,231 | +0.06(+0.15%) |
Nov 07, 2017 | 39.47 | 39.51 | 39.27 | 39.34 | 9,843,076 | +0.23(+0.58%) |
Nov 06, 2017 | 38.89 | 39.15 | 38.85 | 39.11 | 8,021,296 | +0.14(+0.37%) |
Nov 03, 2017 | 39.03 | 39.10 | 38.77 | 38.97 | 8,968,341 | -0.14(-0.37%) |
Nov 02, 2017 | 38.97 | 39.13 | 38.89 | 39.11 | 11,891,769 | +0.19(+0.48%) |
Nov 01, 2017 | 39.09 | 39.14 | 38.90 | 38.93 | 13,153,099 | +0.25(+0.65%) |
Oct 31, 2017 | 38.58 | 38.68 | 38.49 | 38.67 | 10,830,893 | +0.13(+0.35%) |
Oct 30, 2017 | 38.69 | 38.41 | 38.54 | 12,858,682 | -0.61(-1.55%) | |
Oct 27, 2017 | 38.87 | 39.18 | 38.77 | 39.14 | 21,888,354 | +0.69(+1.80%) |
Oct 26, 2017 | 38.61 | 38.72 | 38.45 | 38.45 | 15,474,907 | -0.03(-0.07%) |
Oct 25, 2017 | 38.68 | 38.75 | 38.16 | 38.48 | 19,907,376 | +0.06(+0.15%) |
Oct 24, 2017 | 38.43 | 38.65 | 38.39 | 38.42 | 8,124,698 | +0.02(+0.04%) |
Oct 23, 2017 | 38.58 | 38.62 | 38.37 | 38.40 | 10,677,891 | -0.45(-1.15%) |
Oct 20, 2017 | 38.78 | 38.85 | 38.66 | 38.85 | 24,294,584 | +0.49(+1.27%) |
Oct 19, 2017 | 38.36 | 38.40 | 38.21 | 38.36 | 17,300,256 | -0.77(-1.96%) |
Oct 18, 2017 | 39.08 | 39.24 | 39.00 | 39.13 | 11,588,473 | +0.38(+0.98%) |
Oct 17, 2017 | 38.88 | 38.93 | 38.72 | 38.75 | 10,252,516 | -0.24(-0.60%) |
Oct 16, 2017 | 38.98 | 39.06 | 38.94 | 38.98 | 11,362,356 | +0.06(+0.15%) |
Oct 13, 2017 | 38.86 | 39.02 | 38.83 | 38.93 | 12,197,454 | +0.30(+0.79%) |
Oct 12, 2017 | 38.63 | 38.70 | 38.56 | 38.62 | 10,791,224 | +0.02(+0.04%) |
Oct 11, 2017 | 38.38 | 38.64 | 38.37 | 38.61 | 13,097,935 | -0.15(-0.39%) |
Oct 10, 2017 | 38.60 | 38.76 | 38.56 | 38.76 | 14,103,873 | +0.34(+0.88%) |
Oct 09, 2017 | 38.44 | 38.48 | 38.35 | 38.42 | 9,681,215 | -0.16(-0.41%) |
Oct 06, 2017 | 38.52 | 38.64 | 38.45 | 38.58 | 15,597,669 | -0.46(-1.19%) |
Oct 05, 2017 | 38.52 | 39.09 | 38.52 | 39.04 | 18,671,768 | +0.61(+1.60%) |
Oct 04, 2017 | 38.34 | 38.50 | 38.34 | 38.43 | 11,356,131 | +0.09(+0.24%) |
Oct 03, 2017 | 38.08 | 38.34 | 38.02 | 38.34 | 24,018,368 | +1.14(+3.06%) |