Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.82 | 41.82 | 41.82 | 0 | -0.47(-1.11%) | |
Dec 28, 2017 | 42.37 | 42.41 | 42.03 | 42.29 | 1,325,829 | +0.04(+0.09%) |
Dec 27, 2017 | 42.10 | 42.37 | 41.90 | 42.25 | 1,053,002 | +0.28(+0.67%) |
Dec 26, 2017 | 41.99 | 42.26 | 41.74 | 41.97 | 980,561 | -0.29(-0.69%) |
Dec 22, 2017 | 42.39 | 42.39 | 41.95 | 42.26 | 1,239,542 | -0.22(-0.52%) |
Dec 21, 2017 | 43.25 | 43.39 | 42.40 | 42.48 | 1,532,535 | -0.73(-1.69%) |
Dec 20, 2017 | 43.94 | 43.94 | 43.11 | 43.21 | 1,836,673 | -0.55(-1.26%) |
Dec 19, 2017 | 43.47 | 44.09 | 43.42 | 43.76 | 3,319,106 | +0.20(+0.46%) |
Dec 18, 2017 | 44.17 | 44.46 | 43.35 | 43.56 | 3,220,991 | -0.12(-0.27%) |
Dec 15, 2017 | 43.31 | 43.84 | 42.99 | 43.68 | 16,057,314 | +0.49(+1.13%) |
Dec 14, 2017 | 43.14 | 43.59 | 43.04 | 43.19 | 3,598,372 | +0.13(+0.30%) |
Dec 13, 2017 | 43.31 | 43.54 | 43.02 | 43.06 | 3,437,513 | -0.23(-0.53%) |
Dec 12, 2017 | 43.43 | 43.64 | 43.11 | 43.29 | 1,920,061 | -0.21(-0.48%) |
Dec 11, 2017 | 43.69 | 43.88 | 43.38 | 43.50 | 1,349,651 | -0.06(-0.14%) |
Dec 08, 2017 | 43.80 | 43.96 | 43.43 | 43.56 | 1,583,270 | +0.01(+0.02%) |
Dec 07, 2017 | 42.96 | 43.58 | 42.96 | 43.55 | 2,110,528 | +0.65(+1.52%) |
Dec 06, 2017 | 42.46 | 43.01 | 42.38 | 42.90 | 2,088,227 | +0.23(+0.54%) |
Dec 05, 2017 | 42.41 | 43.45 | 42.27 | 42.67 | 2,302,935 | +0.25(+0.59%) |
Dec 04, 2017 | 43.95 | 43.95 | 42.41 | 42.42 | 1,910,653 | -1.30(-2.97%) |
Dec 01, 2017 | 43.66 | 44.08 | 43.20 | 43.72 | 1,755,813 | -0.19(-0.43%) |
Nov 30, 2017 | 43.56 | 44.03 | 43.41 | 43.91 | 3,407,682 | +0.75(+1.74%) |
Nov 29, 2017 | 45.04 | 45.10 | 43.14 | 43.16 | 2,801,604 | -2.03(-4.49%) |
Nov 28, 2017 | 45.28 | 45.41 | 45.01 | 45.19 | 1,341,960 | +0.05(+0.11%) |
Nov 27, 2017 | 45.51 | 45.51 | 44.99 | 45.14 | 2,064,027 | -0.46(-1.01%) |
Nov 24, 2017 | 45.14 | 45.64 | 45.06 | 45.60 | 474,324 | +0.60(+1.33%) |
Nov 22, 2017 | 45.41 | 45.49 | 44.96 | 45.00 | 876,786 | -0.33(-0.73%) |
Nov 21, 2017 | 45.04 | 45.48 | 44.91 | 45.33 | 1,054,511 | +0.48(+1.07%) |
Nov 20, 2017 | 44.58 | 45.16 | 44.56 | 44.85 | 2,015,876 | +0.27(+0.61%) |
Nov 17, 2017 | 44.87 | 45.10 | 44.41 | 44.58 | 1,813,641 | -0.28(-0.62%) |
Nov 16, 2017 | 44.57 | 45.39 | 44.42 | 44.86 | 3,005,210 | +0.54(+1.22%) |
Nov 15, 2017 | 44.52 | 44.67 | 44.01 | 44.32 | 1,728,592 | -0.45(-1.01%) |
Nov 14, 2017 | 44.52 | 44.83 | 44.36 | 44.77 | 2,674,733 | +0.10(+0.22%) |
Nov 13, 2017 | 43.83 | 44.69 | 43.83 | 44.67 | 1,644,536 | +0.63(+1.43%) |
Nov 10, 2017 | 43.51 | 44.16 | 43.41 | 44.04 | 2,761,577 | +0.49(+1.13%) |
Nov 09, 2017 | 43.90 | 44.19 | 43.20 | 43.55 | 2,664,659 | -0.52(-1.18%) |
Nov 08, 2017 | 44.25 | 44.39 | 43.98 | 44.07 | 2,002,209 | -0.23(-0.52%) |
Nov 07, 2017 | 44.40 | 44.66 | 44.04 | 44.30 | 1,631,263 | +0.01(+0.02%) |
Nov 06, 2017 | 44.00 | 44.34 | 43.69 | 44.29 | 1,739,083 | +0.39(+0.89%) |
Nov 03, 2017 | 43.82 | 43.92 | 43.61 | 43.90 | 1,359,035 | +0.11(+0.25%) |
Nov 02, 2017 | 43.38 | 43.84 | 43.08 | 43.79 | 1,888,642 | +0.78(+1.81%) |
Nov 01, 2017 | 43.47 | 43.62 | 42.96 | 43.01 | 2,123,763 | -0.15(-0.35%) |
Oct 31, 2017 | 42.91 | 43.19 | 42.71 | 43.16 | 2,044,259 | +0.26(+0.61%) |
Oct 30, 2017 | 43.11 | 43.21 | 42.63 | 42.90 | 1,471,565 | -0.18(-0.42%) |
Oct 27, 2017 | 41.85 | 43.23 | 41.50 | 43.08 | 2,119,251 | +0.36(+0.84%) |
Oct 26, 2017 | 42.37 | 42.88 | 42.26 | 42.72 | 1,842,936 | +0.50(+1.18%) |
Oct 25, 2017 | 42.23 | 42.42 | 41.85 | 42.22 | 2,544,710 | -0.09(-0.21%) |
Oct 24, 2017 | 42.16 | 42.33 | 41.93 | 42.31 | 2,299,642 | +0.16(+0.38%) |
Oct 23, 2017 | 42.47 | 42.56 | 42.09 | 42.15 | 1,404,005 | -0.13(-0.31%) |
Oct 20, 2017 | 41.99 | 42.45 | 41.83 | 42.28 | 1,861,853 | +0.47(+1.12%) |
Oct 19, 2017 | 41.66 | 41.87 | 41.32 | 41.81 | 1,201,842 | +0.02(+0.05%) |
Oct 18, 2017 | 41.80 | 42.05 | 41.53 | 41.79 | 2,926,907 | -0.02(-0.05%) |
Oct 17, 2017 | 42.00 | 42.00 | 41.64 | 41.81 | 1,870,065 | -0.16(-0.38%) |
Oct 16, 2017 | 42.09 | 42.56 | 41.87 | 41.97 | 2,731,279 | -0.03(-0.07%) |
Oct 13, 2017 | 42.00 | 42.19 | 41.89 | 42.00 | 2,090,220 | +0.18(+0.43%) |
Oct 12, 2017 | 41.39 | 42.20 | 41.32 | 41.82 | 2,278,300 | +0.43(+1.04%) |
Oct 11, 2017 | 41.14 | 41.47 | 41.06 | 41.39 | 2,786,023 | +0.38(+0.93%) |
Oct 10, 2017 | 41.05 | 41.13 | 40.67 | 41.01 | 1,723,727 | +0.00(+0.00%) |
Oct 09, 2017 | 40.68 | 41.08 | 40.68 | 41.01 | 1,481,349 | +0.33(+0.81%) |
Oct 06, 2017 | 40.42 | 40.73 | 40.14 | 40.68 | 1,943,859 | +0.29(+0.72%) |
Oct 05, 2017 | 40.34 | 40.44 | 40.16 | 40.39 | 1,179,859 | +0.14(+0.35%) |
Oct 04, 2017 | 39.93 | 40.33 | 39.93 | 40.25 | 1,675,283 | +0.19(+0.47%) |
Oct 03, 2017 | 39.81 | 40.16 | 39.70 | 40.06 | 1,630,315 | +0.36(+0.91%) |