Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.44(-0.99%) | |
Dec 28, 2017 | 44.51 | 44.92 | 44.44 | 44.87 | 1,615,943 | +0.43(+0.98%) |
Dec 27, 2017 | 44.18 | 44.65 | 44.06 | 44.43 | 2,010,997 | +0.38(+0.86%) |
Dec 26, 2017 | 43.76 | 44.11 | 43.76 | 44.05 | 1,669,990 | +0.31(+0.70%) |
Dec 22, 2017 | 44.20 | 44.27 | 43.65 | 43.75 | 1,897,842 | -0.17(-0.38%) |
Dec 21, 2017 | 44.07 | 44.22 | 43.76 | 43.91 | 1,548,787 | +0.07(+0.17%) |
Dec 20, 2017 | 44.12 | 44.29 | 43.60 | 43.84 | 2,084,628 | -0.05(-0.11%) |
Dec 19, 2017 | 44.26 | 44.67 | 43.87 | 43.89 | 2,175,847 | -0.37(-0.84%) |
Dec 18, 2017 | 44.51 | 44.69 | 44.15 | 44.26 | 2,480,671 | +0.13(+0.29%) |
Dec 15, 2017 | 43.57 | 44.39 | 43.51 | 44.13 | 5,405,958 | +0.57(+1.32%) |
Dec 14, 2017 | 43.56 | 44.42 | 43.39 | 43.55 | 3,040,634 | +0.02(+0.04%) |
Dec 13, 2017 | 43.69 | 43.83 | 43.15 | 43.53 | 3,168,727 | -0.03(-0.06%) |
Dec 12, 2017 | 44.08 | 44.53 | 43.49 | 43.56 | 3,264,274 | -0.60(-1.36%) |
Dec 11, 2017 | 44.40 | 44.57 | 43.88 | 44.16 | 3,579,614 | -0.12(-0.27%) |
Dec 08, 2017 | 43.77 | 44.32 | 43.40 | 44.28 | 3,509,732 | +0.80(+1.85%) |
Dec 07, 2017 | 43.07 | 43.87 | 42.67 | 43.48 | 5,163,350 | +0.30(+0.69%) |
Dec 06, 2017 | 44.30 | 43.41 | 43.18 | 4,411,184 | -0.23(-0.53%) | |
Dec 05, 2017 | 42.55 | 44.53 | 41.95 | 43.41 | 8,947,599 | -3.45(-7.36%) |
Dec 04, 2017 | 46.68 | 46.95 | 46.54 | 46.86 | 5,405,455 | +0.92(+1.99%) |
Dec 01, 2017 | 46.50 | 46.72 | 45.52 | 45.95 | 3,190,587 | -0.61(-1.31%) |
Nov 30, 2017 | 46.65 | 47.13 | 46.22 | 46.56 | 4,058,334 | +0.22(+0.48%) |
Nov 29, 2017 | 45.73 | 46.68 | 45.37 | 46.34 | 3,086,786 | +0.57(+1.25%) |
Nov 28, 2017 | 44.82 | 45.80 | 44.80 | 45.76 | 3,076,878 | +1.19(+2.68%) |
Nov 27, 2017 | 44.73 | 44.73 | 44.32 | 44.57 | 2,333,464 | -0.20(-0.45%) |
Nov 24, 2017 | 44.73 | 45.11 | 44.53 | 44.77 | 622,701 | +0.31(+0.69%) |
Nov 22, 2017 | 44.46 | 44.62 | 44.04 | 44.47 | 1,006,003 | +0.11(+0.25%) |
Nov 21, 2017 | 43.66 | 44.48 | 43.65 | 44.36 | 1,712,438 | +0.89(+2.04%) |
Nov 20, 2017 | 43.56 | 43.89 | 43.37 | 43.47 | 1,724,553 | -0.01(-0.02%) |
Nov 17, 2017 | 43.10 | 43.89 | 42.93 | 43.48 | 1,508,368 | +0.25(+0.58%) |
Nov 16, 2017 | 43.58 | 43.65 | 43.15 | 43.23 | 1,865,296 | -0.19(-0.45%) |
Nov 15, 2017 | 43.33 | 43.60 | 40.46 | 43.42 | 1,434,701 | -0.10(-0.23%) |
Nov 14, 2017 | 42.48 | 43.57 | 42.35 | 43.52 | 2,140,006 | +0.93(+2.17%) |
Nov 13, 2017 | 42.39 | 42.80 | 42.24 | 42.60 | 1,718,560 | +0.13(+0.30%) |
Nov 10, 2017 | 42.30 | 42.86 | 42.08 | 42.47 | 1,836,776 | +0.10(+0.24%) |
Nov 09, 2017 | 42.07 | 42.80 | 41.46 | 42.37 | 3,727,850 | -0.21(-0.50%) |
Nov 08, 2017 | 41.95 | 42.95 | 41.39 | 42.58 | 1,896,688 | +0.63(+1.50%) |
Nov 07, 2017 | 41.49 | 42.32 | 41.44 | 41.95 | 2,430,571 | +0.47(+1.14%) |
Nov 06, 2017 | 40.74 | 41.58 | 40.49 | 41.48 | 2,377,635 | +0.87(+2.14%) |
Nov 03, 2017 | 40.74 | 41.29 | 40.31 | 40.61 | 3,189,537 | +0.10(+0.25%) |
Nov 02, 2017 | 43.02 | 43.09 | 39.98 | 40.51 | 8,601,558 | -2.63(-6.09%) |
Nov 01, 2017 | 42.79 | 43.14 | 42.55 | 43.14 | 1,654,970 | +0.55(+1.28%) |
Oct 31, 2017 | 42.16 | 42.71 | 41.90 | 42.59 | 2,177,857 | +0.49(+1.16%) |
Oct 30, 2017 | 42.22 | 42.31 | 41.52 | 42.10 | 2,379,003 | -0.03(-0.07%) |
Oct 27, 2017 | 42.00 | 42.23 | 41.61 | 42.13 | 1,331,591 | +0.20(+0.49%) |
Oct 26, 2017 | 41.59 | 42.00 | 41.42 | 41.92 | 1,120,612 | +0.55(+1.32%) |
Oct 25, 2017 | 41.27 | 41.97 | 41.17 | 41.38 | 1,511,634 | +0.11(+0.27%) |
Oct 24, 2017 | 41.39 | 41.47 | 41.17 | 41.27 | 1,487,718 | +0.23(+0.56%) |
Oct 23, 2017 | 41.05 | 41.41 | 40.92 | 41.04 | 1,496,454 | +0.14(+0.34%) |
Oct 20, 2017 | 40.80 | 41.00 | 40.61 | 40.90 | 1,454,414 | +0.23(+0.57%) |
Oct 19, 2017 | 39.75 | 40.67 | 39.63 | 40.67 | 1,398,019 | +0.79(+1.97%) |
Oct 18, 2017 | 39.89 | 40.03 | 39.54 | 39.88 | 1,337,565 | +0.06(+0.16%) |
Oct 17, 2017 | 39.58 | 39.96 | 39.42 | 39.81 | 1,084,051 | +0.26(+0.66%) |
Oct 16, 2017 | 39.40 | 39.59 | 39.29 | 39.56 | 1,275,040 | +0.26(+0.66%) |
Oct 13, 2017 | 39.53 | 39.59 | 39.23 | 39.30 | 1,392,235 | -0.17(-0.42%) |
Oct 12, 2017 | 39.84 | 39.96 | 39.39 | 39.46 | 1,766,053 | -0.41(-1.02%) |
Oct 11, 2017 | 39.61 | 39.89 | 39.58 | 39.87 | 1,025,190 | +0.21(+0.54%) |
Oct 10, 2017 | 39.63 | 39.70 | 39.24 | 39.66 | 1,217,554 | +0.13(+0.33%) |
Oct 09, 2017 | 39.47 | 39.62 | 39.23 | 39.53 | 868,794 | +0.09(+0.23%) |
Oct 06, 2017 | 39.09 | 39.52 | 38.91 | 39.44 | 1,332,050 | +0.35(+0.90%) |
Oct 05, 2017 | 39.32 | 39.42 | 38.95 | 39.09 | 1,861,640 | -0.16(-0.40%) |
Oct 04, 2017 | 38.72 | 39.26 | 38.64 | 39.24 | 1,728,770 | +0.53(+1.36%) |
Oct 03, 2017 | 38.69 | 38.89 | 38.17 | 38.72 | 2,467,723 | +0.33(+0.87%) |