Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.19 | 41.19 | 41.19 | 0 | -0.58(-1.38%) | |
Dec 28, 2017 | 41.27 | 41.77 | 41.00 | 41.77 | 1,353,944 | +0.72(+1.76%) |
Dec 27, 2017 | 40.87 | 41.37 | 40.72 | 41.05 | 2,092,754 | +0.13(+0.32%) |
Dec 26, 2017 | 40.21 | 41.04 | 39.83 | 40.91 | 1,182,292 | +0.58(+1.43%) |
Dec 22, 2017 | 40.55 | 40.56 | 40.10 | 40.34 | 781,430 | +0.00(+0.00%) |
Dec 21, 2017 | 40.83 | 41.16 | 40.32 | 40.34 | 1,815,416 | -0.33(-0.81%) |
Dec 20, 2017 | 41.25 | 41.33 | 40.19 | 40.67 | 2,509,636 | -0.27(-0.66%) |
Dec 19, 2017 | 41.16 | 41.47 | 40.82 | 40.94 | 3,068,071 | -0.34(-0.82%) |
Dec 18, 2017 | 39.71 | 41.58 | 39.61 | 41.28 | 3,048,133 | +1.74(+4.41%) |
Dec 15, 2017 | 39.26 | 39.72 | 39.02 | 39.53 | 3,638,559 | +0.45(+1.16%) |
Dec 14, 2017 | 39.14 | 39.70 | 38.72 | 39.08 | 2,235,287 | -0.02(-0.04%) |
Dec 13, 2017 | 39.61 | 39.83 | 38.86 | 39.09 | 1,742,096 | -0.46(-1.16%) |
Dec 12, 2017 | 39.56 | 40.17 | 39.45 | 39.56 | 1,823,125 | -0.06(-0.15%) |
Dec 11, 2017 | 39.17 | 40.03 | 39.17 | 39.61 | 1,517,162 | +0.41(+1.05%) |
Dec 08, 2017 | 39.61 | 40.23 | 39.12 | 39.20 | 4,612,061 | -0.24(-0.60%) |
Dec 07, 2017 | 38.07 | 39.66 | 38.04 | 39.44 | 3,209,605 | +1.30(+3.41%) |
Dec 06, 2017 | 38.16 | 38.54 | 37.05 | 38.14 | 6,428,836 | -2.43(-5.98%) |
Dec 05, 2017 | 40.81 | 41.13 | 39.35 | 40.57 | 3,759,949 | -0.12(-0.28%) |
Dec 04, 2017 | 43.41 | 43.65 | 40.63 | 40.68 | 4,188,256 | -1.98(-4.63%) |
Dec 01, 2017 | 42.14 | 42.70 | 40.10 | 42.66 | 4,946,455 | +0.36(+0.86%) |
Nov 30, 2017 | 42.79 | 43.35 | 41.99 | 42.30 | 13,354,168 | -0.26(-0.60%) |
Nov 29, 2017 | 43.69 | 44.03 | 41.57 | 42.55 | 3,823,827 | -1.18(-2.69%) |
Nov 28, 2017 | 43.82 | 44.65 | 43.53 | 43.73 | 3,303,295 | +0.35(+0.82%) |
Nov 27, 2017 | 43.69 | 43.82 | 42.86 | 43.37 | 2,773,108 | -0.49(-1.13%) |
Nov 24, 2017 | 43.83 | 44.42 | 43.62 | 43.87 | 2,298,436 | +0.37(+0.85%) |
Nov 22, 2017 | 43.60 | 43.96 | 43.19 | 43.50 | 1,526,170 | -0.09(-0.21%) |
Nov 21, 2017 | 43.04 | 43.69 | 42.74 | 43.59 | 2,608,924 | +0.86(+2.00%) |
Nov 20, 2017 | 43.12 | 43.20 | 41.93 | 42.73 | 2,118,567 | -0.47(-1.09%) |
Nov 17, 2017 | 42.28 | 43.25 | 40.60 | 43.20 | 6,185,406 | +0.81(+1.90%) |
Nov 16, 2017 | 41.25 | 42.67 | 41.25 | 42.39 | 3,142,360 | +1.56(+3.83%) |
Nov 15, 2017 | 41.04 | 41.52 | 39.89 | 40.83 | 2,748,341 | -0.78(-1.88%) |
Nov 14, 2017 | 42.46 | 42.66 | 41.21 | 41.61 | 3,147,891 | -1.08(-2.52%) |
Nov 13, 2017 | 41.04 | 42.96 | 40.86 | 42.69 | 3,697,196 | +1.51(+3.67%) |
Nov 10, 2017 | 41.94 | 42.27 | 41.17 | 41.18 | 2,261,675 | -0.86(-2.03%) |
Nov 09, 2017 | 41.67 | 42.67 | 41.25 | 42.03 | 3,231,287 | +0.08(+0.20%) |
Nov 08, 2017 | 41.56 | 42.29 | 41.00 | 41.95 | 3,576,164 | +0.01(+0.02%) |
Nov 07, 2017 | 42.68 | 42.99 | 41.42 | 41.94 | 5,354,418 | -0.90(-2.11%) |
Nov 06, 2017 | 43.37 | 44.32 | 41.99 | 42.85 | 5,385,422 | -0.05(-0.12%) |
Nov 03, 2017 | 43.29 | 43.49 | 40.36 | 42.90 | 10,704,826 | -3.02(-6.57%) |
Nov 02, 2017 | 46.85 | 47.42 | 45.63 | 45.91 | 2,752,305 | -0.94(-2.00%) |
Nov 01, 2017 | 47.08 | 47.12 | 46.20 | 46.85 | 1,896,714 | +0.30(+0.64%) |
Oct 31, 2017 | 46.91 | 47.00 | 45.59 | 46.56 | 2,296,510 | -0.31(-0.67%) |
Oct 30, 2017 | 46.88 | 47.44 | 46.67 | 46.87 | 1,972,978 | -0.20(-0.42%) |
Oct 27, 2017 | 46.78 | 47.20 | 46.06 | 47.07 | 1,807,753 | +0.51(+1.10%) |
Oct 26, 2017 | 47.00 | 47.13 | 46.32 | 46.56 | 1,843,412 | -0.17(-0.37%) |
Oct 25, 2017 | 46.89 | 47.19 | 45.89 | 46.73 | 1,899,785 | -0.11(-0.23%) |
Oct 24, 2017 | 46.23 | 47.76 | 46.23 | 46.84 | 2,038,362 | +0.82(+1.79%) |
Oct 23, 2017 | 46.14 | 46.70 | 45.95 | 46.01 | 1,839,871 | +0.05(+0.11%) |
Oct 20, 2017 | 46.64 | 46.65 | 45.39 | 45.96 | 2,277,789 | -0.23(-0.50%) |
Oct 19, 2017 | 45.65 | 46.67 | 45.00 | 46.19 | 1,883,416 | +0.04(+0.09%) |
Oct 18, 2017 | 46.88 | 47.05 | 46.14 | 46.15 | 1,599,521 | -0.60(-1.28%) |
Oct 17, 2017 | 46.92 | 47.44 | 46.71 | 46.75 | 1,907,355 | -0.13(-0.28%) |
Oct 16, 2017 | 46.26 | 46.94 | 46.10 | 46.88 | 2,191,484 | +0.80(+1.73%) |
Oct 13, 2017 | 45.87 | 46.38 | 45.36 | 46.09 | 3,796,484 | +0.57(+1.25%) |
Oct 12, 2017 | 45.18 | 45.68 | 44.99 | 45.52 | 1,768,634 | +0.19(+0.42%) |
Oct 11, 2017 | 45.22 | 45.39 | 44.74 | 45.33 | 1,783,077 | +0.11(+0.24%) |
Oct 10, 2017 | 45.23 | 45.26 | 44.67 | 45.22 | 1,140,864 | +0.14(+0.31%) |
Oct 09, 2017 | 45.07 | 45.19 | 44.71 | 45.08 | 1,102,507 | +0.12(+0.27%) |
Oct 06, 2017 | 44.48 | 45.09 | 44.20 | 44.96 | 2,450,838 | +0.20(+0.44%) |
Oct 05, 2017 | 43.87 | 44.80 | 43.61 | 44.76 | 2,115,775 | +1.16(+2.66%) |
Oct 04, 2017 | 43.95 | 44.12 | 42.91 | 43.60 | 2,319,772 | -0.35(-0.79%) |
Oct 03, 2017 | 43.55 | 43.98 | 43.29 | 43.95 | 1,959,531 | +0.57(+1.31%) |