Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.18 | 40.18 | 40.18 | 0 | -0.28(-0.69%) | |
Dec 28, 2017 | 40.63 | 40.63 | 40.02 | 40.46 | 1,498,865 | -0.19(-0.46%) |
Dec 27, 2017 | 40.91 | 41.12 | 40.44 | 40.64 | 2,423,855 | -0.46(-1.11%) |
Dec 26, 2017 | 40.36 | 41.63 | 40.36 | 41.10 | 1,869,936 | +0.79(+1.96%) |
Dec 22, 2017 | 40.30 | 40.49 | 40.08 | 40.31 | 2,023,642 | +0.03(+0.08%) |
Dec 21, 2017 | 39.72 | 40.43 | 39.64 | 40.28 | 1,453,436 | +0.56(+1.41%) |
Dec 20, 2017 | 39.69 | 39.96 | 39.27 | 39.72 | 2,141,973 | +0.28(+0.71%) |
Dec 19, 2017 | 39.69 | 39.85 | 39.00 | 39.44 | 1,560,321 | -0.10(-0.26%) |
Dec 18, 2017 | 38.79 | 39.70 | 38.68 | 39.54 | 2,053,556 | +0.97(+2.51%) |
Dec 15, 2017 | 38.43 | 39.04 | 38.29 | 38.57 | 3,365,925 | +0.45(+1.18%) |
Dec 14, 2017 | 39.22 | 39.72 | 38.04 | 38.12 | 2,027,354 | -1.11(-2.83%) |
Dec 13, 2017 | 38.91 | 39.42 | 38.63 | 39.24 | 1,632,138 | +0.45(+1.16%) |
Dec 12, 2017 | 38.79 | 39.34 | 38.23 | 38.79 | 1,949,736 | -0.08(-0.22%) |
Dec 11, 2017 | 38.97 | 39.10 | 38.47 | 38.87 | 1,985,917 | +0.05(+0.13%) |
Dec 08, 2017 | 38.18 | 38.86 | 37.89 | 38.82 | 1,749,396 | +0.68(+1.78%) |
Dec 07, 2017 | 38.85 | 39.01 | 37.90 | 38.14 | 2,504,576 | -0.29(-0.75%) |
Dec 06, 2017 | 39.18 | 39.47 | 38.25 | 38.43 | 2,777,105 | -0.70(-1.80%) |
Dec 05, 2017 | 40.02 | 40.02 | 38.68 | 39.13 | 2,487,049 | -0.94(-2.35%) |
Dec 04, 2017 | 39.12 | 40.57 | 39.12 | 40.07 | 4,696,968 | +1.49(+3.87%) |
Dec 01, 2017 | 38.48 | 38.96 | 37.71 | 38.58 | 2,889,563 | +0.04(+0.11%) |
Nov 30, 2017 | 38.68 | 39.82 | 38.29 | 38.54 | 5,376,629 | -0.26(-0.68%) |
Nov 29, 2017 | 36.35 | 39.30 | 36.28 | 38.80 | 9,057,500 | +2.62(+7.24%) |
Nov 28, 2017 | 35.10 | 36.22 | 34.86 | 36.18 | 2,480,598 | +1.13(+3.22%) |
Nov 27, 2017 | 34.83 | 35.53 | 34.44 | 35.05 | 3,368,420 | +0.32(+0.93%) |
Nov 24, 2017 | 34.96 | 35.17 | 34.52 | 34.73 | 1,148,870 | +0.14(+0.42%) |
Nov 22, 2017 | 34.68 | 35.19 | 34.49 | 34.59 | 1,913,211 | -0.12(-0.34%) |
Nov 21, 2017 | 34.76 | 34.84 | 33.96 | 34.71 | 1,736,143 | -0.12(-0.34%) |
Nov 20, 2017 | 34.38 | 34.84 | 33.92 | 34.82 | 2,260,705 | +0.49(+1.42%) |
Nov 17, 2017 | 34.34 | 34.64 | 33.88 | 34.34 | 2,792,725 | +0.75(+2.23%) |
Nov 16, 2017 | 33.24 | 34.03 | 32.80 | 33.59 | 2,420,025 | +0.66(+1.99%) |
Nov 15, 2017 | 32.61 | 33.42 | 32.40 | 32.93 | 2,568,936 | +0.03(+0.08%) |
Nov 14, 2017 | 32.29 | 33.08 | 32.29 | 32.91 | 2,342,997 | +0.37(+1.14%) |
Nov 13, 2017 | 33.37 | 33.77 | 32.33 | 32.54 | 3,417,224 | -1.10(-3.27%) |
Nov 10, 2017 | 33.12 | 34.03 | 32.27 | 33.64 | 8,466,621 | +0.00(+0.00%) |
Nov 09, 2017 | 32.65 | 34.29 | 32.26 | 33.64 | 8,143,727 | +1.45(+4.52%) |
Nov 08, 2017 | 32.04 | 32.43 | 31.76 | 32.18 | 2,215,199 | -0.01(-0.03%) |
Nov 07, 2017 | 32.87 | 32.91 | 32.05 | 32.19 | 2,814,278 | -0.80(-2.42%) |
Nov 06, 2017 | 32.35 | 33.08 | 32.07 | 32.99 | 3,214,837 | +0.64(+1.97%) |
Nov 03, 2017 | 32.94 | 33.11 | 32.29 | 32.35 | 1,954,142 | -0.71(-2.16%) |
Nov 02, 2017 | 33.70 | 33.97 | 33.01 | 33.07 | 2,244,275 | -0.50(-1.48%) |
Nov 01, 2017 | 33.42 | 34.03 | 33.25 | 33.56 | 2,250,737 | +0.24(+0.73%) |
Oct 31, 2017 | 33.57 | 33.82 | 33.08 | 33.32 | 2,550,540 | -0.29(-0.87%) |
Oct 30, 2017 | 34.24 | 34.35 | 33.33 | 33.61 | 3,583,029 | -0.82(-2.37%) |
Oct 27, 2017 | 34.76 | 34.93 | 34.13 | 34.43 | 2,774,454 | -1.04(-2.94%) |
Oct 26, 2017 | 35.02 | 35.87 | 34.75 | 35.47 | 3,324,437 | +0.58(+1.66%) |
Oct 25, 2017 | 34.96 | 35.02 | 34.50 | 34.89 | 2,629,062 | -0.08(-0.22%) |
Oct 24, 2017 | 35.16 | 35.37 | 34.84 | 34.97 | 1,739,433 | -0.13(-0.38%) |
Oct 23, 2017 | 35.42 | 35.76 | 35.08 | 35.10 | 1,607,248 | -0.32(-0.90%) |
Oct 20, 2017 | 35.29 | 35.45 | 35.04 | 35.42 | 2,115,632 | +0.35(+1.01%) |
Oct 19, 2017 | 35.09 | 35.50 | 34.93 | 35.07 | 1,337,249 | -0.24(-0.67%) |
Oct 18, 2017 | 34.83 | 35.71 | 34.77 | 35.30 | 4,715,021 | +0.47(+1.35%) |
Oct 17, 2017 | 33.90 | 34.85 | 33.69 | 34.83 | 4,749,366 | +0.88(+2.60%) |
Oct 16, 2017 | 34.07 | 34.79 | 33.30 | 33.95 | 12,628,638 | -1.89(-5.28%) |
Oct 13, 2017 | 35.70 | 36.03 | 35.44 | 35.84 | 1,694,881 | +0.05(+0.14%) |
Oct 12, 2017 | 35.89 | 35.97 | 35.40 | 35.79 | 3,497,152 | -0.28(-0.77%) |
Oct 11, 2017 | 36.47 | 36.56 | 35.88 | 36.07 | 2,686,853 | -0.39(-1.06%) |
Oct 10, 2017 | 36.63 | 36.95 | 36.33 | 36.45 | 1,575,261 | -0.13(-0.37%) |
Oct 09, 2017 | 37.34 | 37.43 | 36.32 | 36.59 | 1,506,717 | -0.65(-1.74%) |
Oct 06, 2017 | 37.50 | 37.76 | 37.10 | 37.24 | 1,655,288 | -0.41(-1.09%) |
Oct 05, 2017 | 37.19 | 37.79 | 36.89 | 37.65 | 2,583,619 | +0.46(+1.24%) |
Oct 04, 2017 | 37.27 | 37.35 | 36.81 | 37.19 | 4,154,068 | +0.04(+0.11%) |
Oct 03, 2017 | 36.97 | 37.24 | 36.39 | 37.14 | 4,777,532 | +0.02(+0.05%) |