Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.05 | 43.05 | 43.05 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.21 | 43.38 | 43.03 | 43.25 | 682,628 | +0.10(+0.23%) |
Dec 27, 2017 | 43.12 | 43.28 | 42.99 | 43.15 | 462,468 | +0.08(+0.19%) |
Dec 26, 2017 | 42.77 | 43.15 | 42.77 | 43.07 | 521,527 | +0.26(+0.61%) |
Dec 22, 2017 | 42.75 | 42.89 | 42.52 | 42.81 | 658,891 | +0.33(+0.78%) |
Dec 21, 2017 | 42.13 | 42.75 | 41.78 | 42.48 | 803,044 | +0.47(+1.11%) |
Dec 20, 2017 | 42.17 | 42.44 | 41.99 | 42.01 | 826,251 | +0.13(+0.30%) |
Dec 19, 2017 | 42.07 | 42.20 | 41.75 | 41.89 | 1,103,278 | -0.16(-0.38%) |
Dec 18, 2017 | 41.18 | 42.36 | 40.97 | 42.05 | 1,501,696 | +1.05(+2.55%) |
Dec 15, 2017 | 40.28 | 41.09 | 40.26 | 41.00 | 1,054,053 | +0.96(+2.39%) |
Dec 14, 2017 | 40.32 | 40.49 | 39.83 | 40.04 | 1,032,854 | -0.31(-0.78%) |
Dec 13, 2017 | 39.79 | 40.38 | 39.59 | 40.36 | 1,904,092 | +0.65(+1.65%) |
Dec 12, 2017 | 39.07 | 39.83 | 39.07 | 39.70 | 673,547 | +0.63(+1.60%) |
Dec 11, 2017 | 39.19 | 39.33 | 38.97 | 39.08 | 1,380,214 | -0.12(-0.30%) |
Dec 08, 2017 | 39.25 | 39.43 | 39.05 | 39.20 | 491,737 | +0.02(+0.05%) |
Dec 07, 2017 | 38.82 | 39.27 | 38.78 | 39.18 | 436,227 | +0.28(+0.71%) |
Dec 06, 2017 | 39.65 | 38.89 | 38.90 | 546,710 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.61 | 39.79 | 39.28 | 39.42 | 646,925 | -0.18(-0.45%) |
Dec 04, 2017 | 39.39 | 39.45 | 39.19 | 39.60 | 835,207 | +0.57(+1.46%) |
Dec 01, 2017 | 38.68 | 39.13 | 37.91 | 39.03 | 878,712 | +0.35(+0.90%) |
Nov 30, 2017 | 38.31 | 39.12 | 38.13 | 38.68 | 624,313 | +0.61(+1.60%) |
Nov 29, 2017 | 38.24 | 38.62 | 37.97 | 38.07 | 468,875 | -0.01(-0.02%) |
Nov 28, 2017 | 37.56 | 38.24 | 37.10 | 38.08 | 543,959 | +0.49(+1.31%) |
Nov 27, 2017 | 37.38 | 37.69 | 37.22 | 37.59 | 532,181 | +0.29(+0.77%) |
Nov 24, 2017 | 37.36 | 37.52 | 37.15 | 37.30 | 228,274 | +0.13(+0.34%) |
Nov 22, 2017 | 37.15 | 37.53 | 37.02 | 37.18 | 272,779 | +0.03(+0.07%) |
Nov 21, 2017 | 37.57 | 37.57 | 37.03 | 37.15 | 536,121 | +0.11(+0.29%) |
Nov 20, 2017 | 37.10 | 37.31 | 36.73 | 37.04 | 588,652 | -0.12(-0.34%) |
Nov 17, 2017 | 37.08 | 37.24 | 36.85 | 37.17 | 445,568 | -0.02(-0.05%) |
Nov 16, 2017 | 36.89 | 37.30 | 36.77 | 37.19 | 582,109 | +0.46(+1.24%) |
Nov 15, 2017 | 36.44 | 36.81 | 35.97 | 36.73 | 878,610 | -0.15(-0.41%) |
Nov 14, 2017 | 37.36 | 37.59 | 36.84 | 36.88 | 941,647 | -0.54(-1.43%) |
Nov 13, 2017 | 38.42 | 38.42 | 36.96 | 37.42 | 1,002,735 | -1.20(-3.10%) |
Nov 10, 2017 | 38.54 | 39.12 | 37.91 | 38.62 | 866,058 | +0.76(+2.01%) |
Nov 09, 2017 | 37.97 | 38.06 | 37.23 | 37.86 | 1,065,387 | -0.26(-0.68%) |
Nov 08, 2017 | 38.44 | 38.56 | 37.83 | 38.11 | 803,998 | -0.41(-1.07%) |
Nov 07, 2017 | 39.17 | 39.25 | 38.37 | 38.53 | 1,772,208 | -0.59(-1.51%) |
Nov 06, 2017 | 39.20 | 39.35 | 38.74 | 39.12 | 609,540 | -0.19(-0.48%) |
Nov 03, 2017 | 39.64 | 39.67 | 39.14 | 39.30 | 468,060 | -0.39(-0.99%) |
Nov 02, 2017 | 39.02 | 40.33 | 38.85 | 39.70 | 745,560 | +0.57(+1.46%) |
Nov 01, 2017 | 39.14 | 39.56 | 38.79 | 39.12 | 580,726 | +0.31(+0.81%) |
Oct 31, 2017 | 38.54 | 39.04 | 38.54 | 38.81 | 543,150 | +0.29(+0.77%) |
Oct 30, 2017 | 38.41 | 38.75 | 38.34 | 38.52 | 445,232 | -0.16(-0.42%) |
Oct 27, 2017 | 38.66 | 38.80 | 38.34 | 38.68 | 608,022 | -0.04(-0.09%) |
Oct 26, 2017 | 38.59 | 38.98 | 38.50 | 38.71 | 592,683 | +0.27(+0.70%) |
Oct 25, 2017 | 39.30 | 39.37 | 38.32 | 38.45 | 605,445 | -0.89(-2.27%) |
Oct 24, 2017 | 39.05 | 39.71 | 39.05 | 39.34 | 484,731 | +0.32(+0.82%) |
Oct 23, 2017 | 39.42 | 39.52 | 38.98 | 39.02 | 477,842 | -0.41(-1.04%) |
Oct 20, 2017 | 38.73 | 39.44 | 38.53 | 39.43 | 1,196,571 | +0.96(+2.48%) |
Oct 19, 2017 | 38.65 | 38.84 | 38.03 | 38.47 | 938,766 | -0.32(-0.83%) |
Oct 18, 2017 | 39.32 | 39.51 | 38.73 | 38.79 | 850,932 | -0.36(-0.91%) |
Oct 17, 2017 | 39.78 | 39.94 | 39.00 | 39.15 | 1,124,324 | -0.65(-1.64%) |
Oct 16, 2017 | 39.97 | 40.00 | 39.72 | 39.80 | 284,602 | +0.07(+0.18%) |
Oct 13, 2017 | 39.62 | 39.83 | 39.40 | 39.73 | 408,836 | +0.25(+0.63%) |
Oct 12, 2017 | 39.06 | 39.65 | 39.01 | 39.48 | 479,350 | +0.32(+0.82%) |
Oct 11, 2017 | 38.60 | 39.23 | 38.52 | 39.16 | 530,117 | +0.56(+1.46%) |
Oct 10, 2017 | 38.78 | 38.79 | 38.45 | 38.60 | 448,580 | +0.05(+0.14%) |
Oct 09, 2017 | 38.72 | 38.86 | 38.40 | 38.54 | 479,037 | -0.10(-0.25%) |
Oct 06, 2017 | 38.69 | 38.95 | 38.54 | 38.64 | 602,129 | -0.15(-0.39%) |
Oct 05, 2017 | 38.85 | 39.19 | 38.71 | 38.79 | 651,708 | -0.03(-0.07%) |
Oct 04, 2017 | 39.25 | 39.42 | 38.80 | 38.82 | 1,128,160 | -0.43(-1.09%) |
Oct 03, 2017 | 38.79 | 39.80 | 38.70 | 39.25 | 1,337,866 | +0.58(+1.50%) |