Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.34 | 43.34 | 43.34 | 0 | +0.23(+0.52%) | |
Dec 28, 2017 | 43.43 | 43.52 | 43.04 | 43.12 | 868,663 | +0.18(+0.43%) |
Dec 27, 2017 | 43.22 | 43.40 | 42.77 | 42.93 | 729,584 | -0.23(-0.52%) |
Dec 26, 2017 | 43.68 | 43.68 | 42.75 | 43.16 | 865,045 | -0.38(-0.87%) |
Dec 22, 2017 | 43.06 | 43.57 | 43.06 | 43.54 | 733,200 | +0.47(+1.10%) |
Dec 21, 2017 | 43.55 | 44.20 | 42.99 | 43.06 | 1,769,798 | -0.39(-0.91%) |
Dec 20, 2017 | 43.25 | 43.75 | 42.41 | 43.46 | 1,850,811 | +0.80(+1.88%) |
Dec 19, 2017 | 42.98 | 43.20 | 42.11 | 42.66 | 3,044,063 | +1.15(+2.78%) |
Dec 18, 2017 | 43.50 | 43.65 | 41.21 | 41.50 | 4,540,018 | +3.05(+7.94%) |
Dec 15, 2017 | 38.48 | 39.06 | 38.27 | 38.45 | 1,417,102 | +0.30(+0.78%) |
Dec 14, 2017 | 39.23 | 39.23 | 37.91 | 38.15 | 1,181,775 | -1.05(-2.68%) |
Dec 13, 2017 | 38.22 | 39.52 | 38.07 | 39.20 | 1,347,657 | +1.27(+3.35%) |
Dec 12, 2017 | 37.67 | 38.41 | 37.67 | 37.93 | 1,247,148 | +0.03(+0.08%) |
Dec 11, 2017 | 37.16 | 38.39 | 37.00 | 37.90 | 1,476,131 | +0.71(+1.90%) |
Dec 08, 2017 | 38.33 | 38.49 | 36.92 | 37.20 | 988,061 | -0.72(-1.91%) |
Dec 07, 2017 | 36.57 | 38.22 | 35.87 | 37.92 | 1,941,783 | +1.27(+3.47%) |
Dec 06, 2017 | 36.65 | 37.65 | 36.55 | 36.65 | 1,719,445 | -1.11(-2.93%) |
Dec 05, 2017 | 37.15 | 38.33 | 36.68 | 37.76 | 1,080,996 | -0.30(-0.78%) |
Dec 04, 2017 | 39.51 | 39.59 | 37.94 | 38.05 | 1,620,741 | -1.33(-3.38%) |
Dec 01, 2017 | 39.16 | 39.42 | 38.38 | 39.38 | 1,056,549 | +0.07(+0.17%) |
Nov 30, 2017 | 37.73 | 39.63 | 37.70 | 39.32 | 1,833,510 | +1.38(+3.62%) |
Nov 29, 2017 | 39.27 | 39.63 | 37.14 | 37.94 | 2,142,682 | -1.51(-3.82%) |
Nov 28, 2017 | 39.20 | 39.79 | 38.65 | 39.45 | 1,404,198 | +0.17(+0.44%) |
Nov 27, 2017 | 40.84 | 39.13 | 39.27 | 1,708,754 | -1.56(-3.83%) | |
Nov 24, 2017 | 40.56 | 41.21 | 40.53 | 40.84 | 959,840 | -0.07(-0.18%) |
Nov 22, 2017 | 42.00 | 42.30 | 40.65 | 40.91 | 1,839,869 | -0.59(-1.41%) |
Nov 21, 2017 | 40.46 | 41.79 | 40.24 | 41.50 | 1,988,882 | +2.02(+5.12%) |
Nov 20, 2017 | 40.85 | 42.08 | 39.17 | 39.48 | 3,847,802 | -3.81(-8.80%) |
Nov 17, 2017 | 41.95 | 43.50 | 41.80 | 43.29 | 2,256,605 | +1.84(+4.44%) |
Nov 16, 2017 | 41.76 | 42.05 | 41.14 | 41.45 | 1,456,814 | +0.49(+1.20%) |
Nov 15, 2017 | 41.35 | 41.42 | 39.96 | 40.95 | 1,971,493 | -0.98(-2.33%) |
Nov 14, 2017 | 42.39 | 42.95 | 41.90 | 41.93 | 1,203,195 | -0.94(-2.19%) |
Nov 13, 2017 | 41.63 | 43.07 | 41.40 | 42.87 | 1,130,768 | +1.06(+2.54%) |
Nov 10, 2017 | 41.27 | 42.50 | 41.27 | 41.81 | 1,271,756 | -0.14(-0.34%) |
Nov 09, 2017 | 43.08 | 43.08 | 41.62 | 41.95 | 1,966,089 | -1.35(-3.11%) |
Nov 08, 2017 | 43.08 | 44.33 | 43.08 | 43.30 | 1,265,656 | -0.01(-0.02%) |
Nov 07, 2017 | 42.71 | 43.76 | 42.71 | 43.31 | 1,325,026 | +0.64(+1.51%) |
Nov 06, 2017 | 42.71 | 43.38 | 42.34 | 42.66 | 1,250,027 | +0.07(+0.15%) |
Nov 03, 2017 | 42.23 | 42.71 | 40.93 | 42.60 | 1,888,147 | +0.58(+1.38%) |
Nov 02, 2017 | 44.24 | 44.51 | 41.37 | 42.02 | 3,911,161 | -2.34(-5.27%) |
Nov 01, 2017 | 43.52 | 45.83 | 43.47 | 44.36 | 2,169,440 | +1.11(+2.58%) |
Oct 31, 2017 | 43.43 | 43.89 | 42.57 | 43.24 | 2,833,371 | -0.04(-0.08%) |
Oct 30, 2017 | 43.42 | 43.72 | 42.53 | 43.28 | 1,189,006 | +0.07(+0.15%) |
Oct 27, 2017 | 43.51 | 43.78 | 42.96 | 43.21 | 768,742 | -0.30(-0.68%) |
Oct 26, 2017 | 43.29 | 44.27 | 42.90 | 43.51 | 1,697,661 | +0.20(+0.45%) |
Oct 25, 2017 | 44.15 | 45.18 | 42.35 | 43.31 | 2,365,961 | -0.83(-1.89%) |
Oct 24, 2017 | 43.19 | 45.42 | 43.08 | 44.15 | 2,929,388 | +1.15(+2.68%) |
Oct 23, 2017 | 43.21 | 43.29 | 42.65 | 43.00 | 752,984 | +0.07(+0.17%) |
Oct 20, 2017 | 43.09 | 43.39 | 42.76 | 42.92 | 875,501 | +0.01(+0.02%) |
Oct 19, 2017 | 43.23 | 43.36 | 42.46 | 42.92 | 1,582,598 | -0.95(-2.16%) |
Oct 18, 2017 | 43.68 | 44.14 | 43.32 | 43.86 | 1,208,521 | +0.46(+1.07%) |
Oct 17, 2017 | 42.94 | 44.15 | 42.42 | 43.40 | 2,675,652 | -1.08(-2.42%) |
Oct 16, 2017 | 43.63 | 44.60 | 42.93 | 44.48 | 2,686,358 | +1.12(+2.59%) |
Oct 13, 2017 | 42.34 | 43.41 | 42.00 | 43.36 | 1,651,600 | +1.38(+3.29%) |
Oct 12, 2017 | 41.98 | 42.48 | 41.50 | 41.97 | 984,122 | +0.13(+0.31%) |
Oct 11, 2017 | 41.62 | 41.84 | 40.80 | 41.84 | 2,142,577 | -0.75(-1.75%) |
Oct 10, 2017 | 42.47 | 42.79 | 42.07 | 42.59 | 929,055 | +0.22(+0.51%) |
Oct 09, 2017 | 42.66 | 43.10 | 41.80 | 42.37 | 824,270 | -0.29(-0.68%) |
Oct 06, 2017 | 42.39 | 42.71 | 40.95 | 42.66 | 2,139,865 | -0.17(-0.41%) |
Oct 05, 2017 | 43.07 | 44.15 | 42.18 | 42.84 | 2,351,077 | -0.19(-0.44%) |
Oct 04, 2017 | 41.88 | 43.42 | 41.69 | 43.02 | 2,562,121 | +1.40(+3.37%) |
Oct 03, 2017 | 40.53 | 41.63 | 40.21 | 41.62 | 2,400,776 | +1.23(+3.05%) |