Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.38 | 42.38 | 42.38 | 0 | +0.62(+1.48%) | |
Dec 28, 2017 | 41.70 | 41.93 | 41.62 | 41.76 | 1,660,528 | +0.06(+0.14%) |
Dec 27, 2017 | 41.36 | 41.75 | 41.36 | 41.70 | 2,046,690 | +0.54(+1.32%) |
Dec 26, 2017 | 41.70 | 41.82 | 41.09 | 41.16 | 1,672,881 | -0.25(-0.60%) |
Dec 22, 2017 | 41.85 | 42.02 | 41.13 | 41.41 | 3,240,922 | -0.47(-1.13%) |
Dec 21, 2017 | 42.41 | 42.49 | 41.85 | 41.88 | 2,431,127 | -0.52(-1.22%) |
Dec 20, 2017 | 42.54 | 42.71 | 42.28 | 42.40 | 1,742,377 | -0.15(-0.36%) |
Dec 19, 2017 | 43.79 | 43.79 | 42.52 | 42.56 | 3,272,335 | -0.67(-1.55%) |
Dec 18, 2017 | 42.96 | 43.40 | 42.76 | 43.23 | 3,417,225 | +0.66(+1.56%) |
Dec 15, 2017 | 42.68 | 42.85 | 42.33 | 42.56 | 4,688,819 | -0.02(-0.04%) |
Dec 14, 2017 | 42.94 | 43.02 | 42.58 | 42.58 | 1,789,543 | -0.31(-0.73%) |
Dec 13, 2017 | 42.14 | 42.98 | 42.01 | 42.90 | 3,644,733 | +0.80(+1.90%) |
Dec 12, 2017 | 42.16 | 42.22 | 41.65 | 42.10 | 2,129,284 | -0.21(-0.50%) |
Dec 11, 2017 | 42.57 | 42.68 | 42.30 | 42.31 | 1,477,175 | -0.28(-0.66%) |
Dec 08, 2017 | 42.35 | 42.63 | 42.13 | 42.59 | 2,195,043 | +0.59(+1.40%) |
Dec 07, 2017 | 41.89 | 42.27 | 41.87 | 42.00 | 3,206,783 | -0.20(-0.46%) |
Dec 06, 2017 | 42.49 | 42.65 | 42.06 | 42.20 | 2,969,370 | -0.67(-1.57%) |
Dec 05, 2017 | 42.61 | 43.00 | 42.50 | 42.87 | 4,365,176 | +0.00(+0.00%) |
Dec 04, 2017 | 43.19 | 43.26 | 42.65 | 42.87 | 3,007,934 | -0.09(-0.20%) |
Dec 01, 2017 | 42.71 | 43.25 | 42.40 | 42.95 | 4,600,362 | +0.23(+0.54%) |
Nov 30, 2017 | 43.33 | 43.87 | 42.66 | 42.73 | 5,920,888 | -0.84(-1.93%) |
Nov 29, 2017 | 43.28 | 43.59 | 42.98 | 43.57 | 3,710,708 | +0.15(+0.35%) |
Nov 28, 2017 | 43.26 | 43.43 | 43.03 | 43.41 | 3,535,345 | +0.26(+0.59%) |
Nov 27, 2017 | 43.87 | 43.87 | 43.14 | 43.16 | 2,380,210 | -0.48(-1.09%) |
Nov 24, 2017 | 44.02 | 44.16 | 43.60 | 43.64 | 1,202,719 | -0.14(-0.33%) |
Nov 22, 2017 | 43.67 | 43.91 | 43.41 | 43.78 | 3,337,368 | +0.34(+0.78%) |
Nov 21, 2017 | 42.98 | 43.60 | 42.95 | 43.44 | 4,149,398 | +0.88(+2.06%) |
Nov 20, 2017 | 42.51 | 42.80 | 42.38 | 42.56 | 2,135,947 | -0.22(-0.52%) |
Nov 17, 2017 | 42.52 | 43.04 | 42.36 | 42.78 | 5,156,431 | +0.41(+0.96%) |
Nov 16, 2017 | 42.10 | 42.53 | 41.96 | 42.38 | 3,433,729 | +0.53(+1.26%) |
Nov 15, 2017 | 41.91 | 42.05 | 41.21 | 41.85 | 4,903,797 | -0.20(-0.49%) |
Nov 14, 2017 | 42.35 | 42.45 | 41.93 | 42.05 | 3,951,768 | -0.29(-0.68%) |
Nov 13, 2017 | 42.16 | 42.43 | 41.95 | 42.34 | 4,739,092 | -0.01(-0.02%) |
Nov 10, 2017 | 43.09 | 43.24 | 42.34 | 42.35 | 5,012,430 | -0.87(-2.01%) |
Nov 09, 2017 | 42.84 | 43.34 | 42.68 | 43.22 | 2,958,492 | +0.09(+0.22%) |
Nov 08, 2017 | 43.33 | 43.48 | 43.08 | 43.13 | 1,455,562 | -0.08(-0.18%) |
Nov 07, 2017 | 43.46 | 43.62 | 43.03 | 43.20 | 4,075,910 | -0.26(-0.61%) |
Nov 06, 2017 | 42.96 | 43.53 | 42.67 | 43.47 | 5,411,871 | +0.79(+1.86%) |
Nov 03, 2017 | 42.87 | 42.94 | 41.86 | 42.67 | 4,277,990 | -0.15(-0.36%) |
Nov 02, 2017 | 42.56 | 42.95 | 42.47 | 42.83 | 1,845,445 | +0.20(+0.46%) |
Nov 01, 2017 | 42.90 | 43.11 | 42.54 | 42.63 | 2,694,204 | -0.21(-0.50%) |
Oct 31, 2017 | 42.95 | 43.10 | 42.70 | 42.84 | 4,159,445 | +0.15(+0.36%) |
Oct 30, 2017 | 43.29 | 43.40 | 42.53 | 42.69 | 3,082,406 | -0.45(-1.05%) |
Oct 27, 2017 | 42.96 | 43.30 | 42.68 | 43.14 | 4,534,711 | +0.38(+0.90%) |
Oct 26, 2017 | 43.27 | 43.63 | 42.73 | 42.76 | 3,597,521 | -0.38(-0.89%) |
Oct 25, 2017 | 44.24 | 44.24 | 43.09 | 43.14 | 5,194,225 | -0.83(-1.88%) |
Oct 24, 2017 | 43.70 | 44.05 | 43.64 | 43.97 | 4,868,069 | +0.26(+0.58%) |
Oct 23, 2017 | 44.31 | 44.43 | 43.68 | 43.71 | 3,570,470 | -0.53(-1.19%) |
Oct 20, 2017 | 44.79 | 44.85 | 44.19 | 44.24 | 5,771,305 | -0.50(-1.12%) |
Oct 19, 2017 | 44.56 | 44.78 | 44.40 | 44.74 | 3,188,955 | +0.25(+0.55%) |
Oct 18, 2017 | 44.94 | 44.94 | 44.42 | 44.50 | 3,369,814 | -0.47(-1.04%) |
Oct 17, 2017 | 44.07 | 45.07 | 43.54 | 44.96 | 12,231,205 | +1.14(+2.60%) |
Oct 16, 2017 | 44.21 | 44.56 | 43.82 | 43.82 | 5,644,459 | -0.54(-1.23%) |
Oct 13, 2017 | 44.72 | 44.93 | 44.26 | 44.37 | 3,931,615 | -0.27(-0.61%) |
Oct 12, 2017 | 44.90 | 45.05 | 44.55 | 44.64 | 4,430,144 | -0.42(-0.93%) |
Oct 11, 2017 | 44.89 | 45.19 | 44.77 | 45.06 | 3,134,183 | +0.29(+0.65%) |
Oct 10, 2017 | 45.57 | 45.67 | 44.72 | 44.77 | 3,792,634 | -0.39(-0.87%) |
Oct 09, 2017 | 45.56 | 45.59 | 45.04 | 45.16 | 2,258,864 | -0.44(-0.97%) |
Oct 06, 2017 | 45.71 | 45.79 | 45.36 | 45.60 | 2,665,829 | -0.37(-0.80%) |
Oct 05, 2017 | 46.60 | 46.84 | 45.83 | 45.97 | 4,695,715 | -0.54(-1.17%) |
Oct 04, 2017 | 46.60 | 46.80 | 46.45 | 46.51 | 2,797,380 | -0.17(-0.36%) |
Oct 03, 2017 | 46.47 | 46.81 | 46.40 | 46.68 | 2,723,763 | +0.14(+0.31%) |