Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.13 | 40.13 | 40.13 | 0 | -0.11(-0.27%) | |
Dec 28, 2017 | 40.39 | 40.46 | 39.81 | 40.24 | 139,415 | -0.16(-0.40%) |
Dec 27, 2017 | 40.38 | 40.89 | 40.21 | 40.40 | 75,800 | -0.07(-0.17%) |
Dec 26, 2017 | 40.35 | 40.65 | 40.15 | 40.47 | 50,533 | -0.09(-0.22%) |
Dec 22, 2017 | 40.82 | 41.15 | 40.26 | 40.56 | 136,288 | -0.23(-0.56%) |
Dec 21, 2017 | 41.07 | 41.08 | 40.45 | 40.79 | 91,549 | -0.15(-0.37%) |
Dec 20, 2017 | 40.90 | 41.33 | 40.40 | 40.94 | 242,642 | +0.03(+0.07%) |
Dec 19, 2017 | 40.98 | 41.07 | 40.84 | 40.91 | 203,670 | +0.02(+0.05%) |
Dec 18, 2017 | 40.85 | 41.13 | 40.68 | 40.89 | 158,974 | +0.13(+0.32%) |
Dec 15, 2017 | 40.15 | 40.95 | 39.80 | 40.76 | 469,195 | +0.60(+1.49%) |
Dec 14, 2017 | 40.60 | 40.77 | 40.12 | 40.16 | 129,427 | -0.32(-0.79%) |
Dec 13, 2017 | 40.86 | 41.17 | 40.41 | 40.48 | 116,060 | -0.39(-0.95%) |
Dec 12, 2017 | 40.58 | 40.90 | 40.48 | 40.87 | 222,598 | +0.22(+0.54%) |
Dec 11, 2017 | 40.84 | 40.86 | 40.55 | 40.65 | 146,495 | +0.02(+0.05%) |
Dec 08, 2017 | 41.08 | 41.35 | 40.49 | 40.63 | 195,247 | -0.27(-0.66%) |
Dec 07, 2017 | 40.68 | 41.10 | 39.99 | 40.90 | 401,795 | +0.13(+0.32%) |
Dec 06, 2017 | 40.66 | 41.46 | 40.29 | 40.77 | 160,203 | +0.07(+0.17%) |
Dec 05, 2017 | 40.80 | 41.17 | 40.60 | 40.70 | 58,779 | -0.09(-0.22%) |
Dec 04, 2017 | 41.35 | 41.48 | 40.52 | 40.79 | 193,286 | -0.36(-0.87%) |
Dec 01, 2017 | 41.28 | 41.41 | 40.46 | 41.15 | 130,741 | +0.02(+0.05%) |
Nov 30, 2017 | 41.49 | 41.88 | 41.01 | 41.13 | 110,808 | -0.29(-0.70%) |
Nov 29, 2017 | 41.61 | 42.36 | 41.29 | 41.42 | 215,995 | -0.04(-0.10%) |
Nov 28, 2017 | 41.25 | 41.51 | 40.78 | 41.46 | 89,705 | +0.36(+0.88%) |
Nov 27, 2017 | 41.47 | 41.73 | 40.83 | 41.10 | 107,469 | -0.46(-1.11%) |
Nov 24, 2017 | 41.55 | 41.66 | 41.35 | 41.56 | 73,022 | +0.45(+1.09%) |
Nov 22, 2017 | 40.65 | 41.48 | 40.65 | 41.11 | 177,846 | +0.46(+1.13%) |
Nov 21, 2017 | 40.44 | 40.71 | 40.18 | 40.65 | 175,492 | +0.22(+0.54%) |
Nov 20, 2017 | 40.48 | 41.01 | 40.20 | 40.43 | 157,276 | +0.04(+0.10%) |
Nov 17, 2017 | 39.95 | 40.89 | 39.91 | 40.39 | 172,849 | +0.39(+0.98%) |
Nov 16, 2017 | 39.80 | 40.50 | 39.67 | 40.00 | 161,647 | +0.44(+1.11%) |
Nov 15, 2017 | 39.98 | 40.12 | 39.56 | 39.56 | 106,752 | -0.58(-1.44%) |
Nov 14, 2017 | 39.73 | 40.38 | 39.45 | 40.14 | 125,490 | +0.36(+0.90%) |
Nov 13, 2017 | 39.70 | 39.97 | 39.57 | 39.78 | 115,004 | -0.16(-0.40%) |
Nov 10, 2017 | 39.62 | 40.27 | 39.55 | 39.94 | 123,483 | +0.18(+0.45%) |
Nov 09, 2017 | 39.30 | 40.01 | 39.05 | 39.76 | 170,485 | +0.13(+0.33%) |
Nov 08, 2017 | 39.00 | 39.76 | 39.00 | 39.63 | 130,406 | +0.54(+1.38%) |
Nov 07, 2017 | 39.69 | 39.74 | 38.94 | 39.09 | 118,091 | -0.64(-1.61%) |
Nov 06, 2017 | 39.40 | 41.82 | 39.39 | 39.73 | 677,804 | +0.39(+0.99%) |
Nov 03, 2017 | 39.00 | 39.74 | 38.51 | 39.34 | 315,168 | +0.19(+0.49%) |
Nov 02, 2017 | 38.67 | 39.21 | 38.52 | 39.15 | 149,548 | +0.55(+1.42%) |
Nov 01, 2017 | 37.80 | 38.73 | 37.80 | 38.60 | 225,610 | +0.68(+1.79%) |
Oct 31, 2017 | 37.68 | 38.59 | 37.68 | 37.92 | 161,064 | +0.34(+0.90%) |
Oct 30, 2017 | 38.30 | 38.30 | 37.14 | 37.58 | 263,684 | -0.41(-1.08%) |
Oct 27, 2017 | 37.08 | 38.05 | 36.00 | 37.99 | 261,053 | +1.42(+3.88%) |
Oct 26, 2017 | 36.87 | 36.97 | 35.94 | 36.57 | 213,004 | -0.27(-0.73%) |
Oct 25, 2017 | 37.13 | 37.15 | 36.77 | 36.84 | 92,216 | -0.32(-0.86%) |
Oct 24, 2017 | 37.43 | 37.66 | 36.92 | 37.16 | 80,218 | -0.32(-0.85%) |
Oct 23, 2017 | 37.93 | 37.98 | 37.47 | 37.48 | 89,586 | -0.31(-0.82%) |
Oct 20, 2017 | 37.81 | 38.24 | 37.68 | 37.79 | 65,803 | +0.24(+0.64%) |
Oct 19, 2017 | 37.28 | 37.73 | 37.05 | 37.55 | 156,358 | +0.17(+0.45%) |
Oct 18, 2017 | 37.13 | 37.82 | 37.13 | 37.38 | 69,417 | -0.07(-0.19%) |
Oct 17, 2017 | 37.40 | 37.62 | 37.21 | 37.45 | 179,432 | +0.00(+0.00%) |
Oct 16, 2017 | 37.78 | 38.12 | 37.35 | 37.45 | 153,779 | -0.14(-0.37%) |
Oct 13, 2017 | 37.58 | 37.73 | 37.29 | 37.59 | 205,031 | +0.20(+0.53%) |
Oct 12, 2017 | 37.40 | 37.67 | 37.24 | 37.39 | 93,520 | -0.13(-0.35%) |
Oct 11, 2017 | 37.41 | 37.76 | 37.21 | 37.52 | 73,249 | +0.33(+0.89%) |
Oct 10, 2017 | 37.52 | 37.52 | 37.04 | 37.19 | 267,840 | -0.24(-0.64%) |
Oct 09, 2017 | 37.49 | 37.52 | 37.05 | 37.43 | 168,000 | +0.38(+1.03%) |
Oct 06, 2017 | 36.87 | 37.08 | 36.45 | 37.05 | 116,405 | +0.22(+0.60%) |
Oct 05, 2017 | 36.77 | 36.87 | 36.28 | 36.83 | 103,892 | +0.17(+0.46%) |
Oct 04, 2017 | 36.82 | 36.85 | 36.26 | 36.66 | 274,364 | -0.13(-0.35%) |
Oct 03, 2017 | 36.78 | 36.81 | 36.33 | 36.79 | 350,451 | +0.04(+0.11%) |