Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.75 | 42.75 | 42.75 | 0 | -0.55(-1.27%) | |
Dec 28, 2017 | 43.34 | 43.37 | 42.95 | 43.30 | 1,001,703 | +0.07(+0.16%) |
Dec 27, 2017 | 43.39 | 43.45 | 43.16 | 43.23 | 847,743 | +0.00(+0.00%) |
Dec 26, 2017 | 43.34 | 43.61 | 43.16 | 43.23 | 509,312 | -0.14(-0.32%) |
Dec 22, 2017 | 43.24 | 43.49 | 43.13 | 43.37 | 810,235 | +0.12(+0.28%) |
Dec 21, 2017 | 43.60 | 43.66 | 43.12 | 43.25 | 1,345,189 | -0.19(-0.44%) |
Dec 20, 2017 | 43.51 | 43.90 | 43.30 | 43.44 | 1,797,360 | -0.05(-0.11%) |
Dec 19, 2017 | 43.36 | 43.82 | 43.26 | 43.49 | 1,974,841 | +0.13(+0.30%) |
Dec 18, 2017 | 43.79 | 44.19 | 43.25 | 43.36 | 2,264,120 | -0.17(-0.39%) |
Dec 15, 2017 | 43.40 | 43.67 | 42.71 | 43.53 | 4,541,724 | +0.57(+1.33%) |
Dec 14, 2017 | 43.77 | 43.94 | 42.93 | 42.96 | 2,340,570 | -0.72(-1.65%) |
Dec 13, 2017 | 43.75 | 43.92 | 43.35 | 43.68 | 2,869,017 | +0.11(+0.25%) |
Dec 12, 2017 | 43.81 | 43.82 | 43.04 | 43.57 | 2,950,904 | -0.25(-0.57%) |
Dec 11, 2017 | 43.47 | 44.18 | 43.10 | 43.82 | 4,438,413 | +1.13(+2.65%) |
Dec 08, 2017 | 42.84 | 44.00 | 42.18 | 42.69 | 3,666,107 | +1.01(+2.42%) |
Dec 07, 2017 | 41.43 | 41.94 | 41.27 | 41.68 | 2,166,291 | +0.24(+0.58%) |
Dec 06, 2017 | 41.82 | 42.16 | 41.11 | 41.44 | 2,701,332 | -0.45(-1.07%) |
Dec 05, 2017 | 41.84 | 42.31 | 41.52 | 41.89 | 2,221,373 | +0.04(+0.10%) |
Dec 04, 2017 | 40.85 | 41.96 | 40.85 | 41.85 | 5,889,153 | +1.00(+2.45%) |
Dec 01, 2017 | 41.70 | 41.93 | 40.52 | 40.85 | 4,392,597 | -0.87(-2.09%) |
Nov 30, 2017 | 42.16 | 42.56 | 41.67 | 41.72 | 5,508,375 | -0.55(-1.30%) |
Nov 29, 2017 | 40.56 | 42.68 | 40.55 | 42.27 | 4,855,330 | +1.82(+4.50%) |
Nov 28, 2017 | 40.82 | 40.90 | 40.38 | 40.45 | 2,311,135 | -0.32(-0.78%) |
Nov 27, 2017 | 40.84 | 41.04 | 40.48 | 40.77 | 2,098,565 | -0.10(-0.24%) |
Nov 24, 2017 | 40.92 | 40.98 | 40.31 | 40.87 | 1,036,963 | -0.01(-0.02%) |
Nov 22, 2017 | 40.59 | 41.06 | 39.87 | 40.88 | 3,276,286 | +0.28(+0.69%) |
Nov 21, 2017 | 40.32 | 40.95 | 40.03 | 40.60 | 2,693,622 | +0.41(+1.02%) |
Nov 20, 2017 | 39.84 | 40.23 | 39.77 | 40.19 | 2,200,825 | +0.23(+0.58%) |
Nov 17, 2017 | 39.62 | 40.20 | 39.17 | 39.96 | 2,092,406 | +0.24(+0.60%) |
Nov 16, 2017 | 39.29 | 39.80 | 38.84 | 39.72 | 1,472,641 | +0.47(+1.20%) |
Nov 15, 2017 | 39.60 | 39.78 | 39.22 | 39.25 | 2,598,589 | -0.37(-0.93%) |
Nov 14, 2017 | 40.34 | 40.55 | 39.32 | 39.62 | 4,083,943 | -1.02(-2.51%) |
Nov 13, 2017 | 38.80 | 40.70 | 38.80 | 40.64 | 4,259,656 | +1.67(+4.29%) |
Nov 10, 2017 | 39.53 | 39.85 | 38.58 | 38.97 | 4,908,600 | -0.68(-1.72%) |
Nov 09, 2017 | 37.48 | 39.76 | 36.59 | 39.65 | 5,799,335 | +0.11(+0.28%) |
Nov 08, 2017 | 39.29 | 39.75 | 38.96 | 39.54 | 3,994,472 | +0.04(+0.10%) |
Nov 07, 2017 | 38.93 | 39.52 | 38.77 | 39.50 | 2,970,636 | +0.44(+1.13%) |
Nov 06, 2017 | 39.40 | 39.47 | 38.81 | 39.06 | 2,687,413 | -0.50(-1.26%) |
Nov 03, 2017 | 38.75 | 39.89 | 38.72 | 39.56 | 5,262,471 | +1.14(+2.97%) |
Nov 02, 2017 | 38.14 | 38.50 | 38.00 | 38.42 | 3,227,507 | +0.22(+0.58%) |
Nov 01, 2017 | 37.99 | 38.52 | 37.99 | 38.20 | 3,508,930 | +0.35(+0.92%) |
Oct 31, 2017 | 37.27 | 37.87 | 37.15 | 37.85 | 2,933,471 | +0.64(+1.72%) |
Oct 30, 2017 | 37.05 | 37.27 | 36.70 | 37.21 | 2,666,134 | -0.03(-0.08%) |
Oct 27, 2017 | 37.13 | 37.43 | 36.89 | 37.24 | 2,953,423 | +0.11(+0.30%) |
Oct 26, 2017 | 37.12 | 37.52 | 36.91 | 37.13 | 1,978,342 | +0.10(+0.27%) |
Oct 25, 2017 | 36.84 | 37.11 | 36.75 | 37.03 | 1,742,814 | -0.01(-0.03%) |
Oct 24, 2017 | 37.16 | 37.23 | 36.85 | 37.04 | 1,810,923 | -0.16(-0.43%) |
Oct 23, 2017 | 37.16 | 37.61 | 37.04 | 37.20 | 1,653,197 | +0.19(+0.51%) |
Oct 20, 2017 | 37.23 | 37.37 | 36.94 | 37.01 | 2,340,233 | -0.07(-0.19%) |
Oct 19, 2017 | 36.78 | 37.16 | 36.78 | 37.08 | 2,029,703 | +0.19(+0.52%) |
Oct 18, 2017 | 36.86 | 37.19 | 36.77 | 36.89 | 2,647,189 | +0.08(+0.22%) |
Oct 17, 2017 | 35.91 | 36.87 | 35.76 | 36.81 | 4,381,434 | +0.91(+2.53%) |
Oct 16, 2017 | 36.31 | 36.46 | 35.78 | 35.90 | 5,243,508 | -0.38(-1.05%) |
Oct 13, 2017 | 36.50 | 36.59 | 36.23 | 36.28 | 2,590,564 | -0.28(-0.77%) |
Oct 12, 2017 | 36.65 | 36.67 | 36.43 | 36.56 | 1,751,177 | -0.10(-0.27%) |
Oct 11, 2017 | 36.69 | 36.92 | 36.44 | 36.66 | 2,746,475 | -0.20(-0.54%) |
Oct 10, 2017 | 36.70 | 37.02 | 36.67 | 36.86 | 2,428,699 | -0.03(-0.08%) |
Oct 09, 2017 | 37.38 | 37.54 | 36.59 | 36.89 | 2,677,226 | -0.80(-2.12%) |
Oct 06, 2017 | 37.85 | 37.97 | 37.61 | 37.69 | 3,022,654 | -0.10(-0.26%) |
Oct 05, 2017 | 37.88 | 38.27 | 37.71 | 37.79 | 2,628,322 | +0.01(+0.03%) |
Oct 04, 2017 | 37.73 | 38.06 | 37.66 | 37.78 | 3,329,312 | +0.08(+0.21%) |
Oct 03, 2017 | 37.20 | 37.73 | 37.15 | 37.70 | 4,134,699 | +0.68(+1.84%) |