Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.95 | 36.95 | 36.95 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 37.02 | 37.09 | 36.95 | 36.96 | 161,678 | -0.19(-0.52%) |
Dec 27, 2017 | 37.14 | 37.23 | 37.08 | 37.16 | 332,812 | +0.03(+0.09%) |
Dec 26, 2017 | 37.16 | 37.16 | 37.08 | 37.12 | 95,813 | -0.03(-0.07%) |
Dec 22, 2017 | 37.13 | 37.17 | 37.05 | 37.15 | 232,839 | +0.15(+0.41%) |
Dec 21, 2017 | 37.10 | 37.18 | 36.98 | 37.00 | 206,268 | +0.01(+0.02%) |
Dec 20, 2017 | 37.05 | 37.06 | 36.90 | 36.99 | 399,368 | +0.23(+0.64%) |
Dec 19, 2017 | 36.87 | 36.92 | 36.75 | 36.75 | 147,787 | -0.27(-0.73%) |
Dec 18, 2017 | 36.93 | 37.04 | 36.92 | 37.02 | 1,030,846 | +0.44(+1.21%) |
Dec 15, 2017 | 36.46 | 36.66 | 36.45 | 36.58 | 1,018,549 | +0.09(+0.25%) |
Dec 14, 2017 | 36.68 | 36.71 | 36.45 | 36.49 | 391,840 | -0.27(-0.73%) |
Dec 13, 2017 | 36.82 | 36.95 | 36.74 | 36.76 | 225,922 | -0.18(-0.48%) |
Dec 12, 2017 | 36.91 | 37.04 | 36.89 | 36.93 | 140,125 | +0.05(+0.14%) |
Dec 11, 2017 | 36.74 | 36.88 | 36.72 | 36.88 | 228,596 | +0.19(+0.53%) |
Dec 08, 2017 | 36.61 | 36.72 | 36.55 | 36.69 | 209,575 | +0.26(+0.71%) |
Dec 07, 2017 | 36.24 | 36.46 | 36.18 | 36.43 | 426,672 | +0.49(+1.35%) |
Dec 06, 2017 | 35.92 | 36.12 | 35.88 | 35.94 | 282,490 | -0.23(-0.63%) |
Dec 05, 2017 | 36.34 | 36.42 | 36.14 | 36.17 | 357,127 | +0.13(+0.35%) |
Dec 04, 2017 | 36.41 | 36.41 | 36.04 | 36.04 | 245,485 | -0.29(-0.81%) |
Dec 01, 2017 | 36.52 | 36.57 | 35.90 | 36.34 | 210,557 | -0.28(-0.78%) |
Nov 30, 2017 | 36.55 | 36.78 | 36.44 | 36.62 | 260,986 | +0.26(+0.71%) |
Nov 29, 2017 | 36.54 | 36.58 | 36.24 | 36.36 | 121,196 | +0.08(+0.21%) |
Nov 28, 2017 | 36.12 | 36.32 | 36.11 | 36.29 | 645,457 | +0.22(+0.60%) |
Nov 27, 2017 | 36.10 | 36.19 | 36.03 | 36.07 | 323,875 | -0.29(-0.81%) |
Nov 24, 2017 | 36.33 | 36.38 | 36.30 | 36.36 | 80,407 | +0.41(+1.14%) |
Nov 22, 2017 | 36.18 | 36.21 | 35.85 | 35.95 | 307,478 | -0.39(-1.08%) |
Nov 21, 2017 | 36.20 | 36.36 | 36.14 | 36.34 | 512,001 | +0.29(+0.81%) |
Nov 20, 2017 | 35.94 | 36.12 | 35.90 | 36.05 | 532,327 | +0.33(+0.91%) |
Nov 17, 2017 | 35.88 | 35.96 | 35.69 | 35.73 | 204,578 | -0.47(-1.30%) |
Nov 16, 2017 | 36.00 | 36.27 | 35.94 | 36.19 | 453,579 | +0.63(+1.77%) |
Nov 15, 2017 | 35.24 | 35.69 | 35.18 | 35.57 | 3,042,539 | -0.47(-1.30%) |
Nov 14, 2017 | 36.09 | 36.19 | 35.94 | 36.03 | 994,894 | -0.21(-0.58%) |
Nov 13, 2017 | 35.93 | 36.27 | 35.91 | 36.24 | 1,020,441 | -0.13(-0.37%) |
Nov 10, 2017 | 36.37 | 36.45 | 36.27 | 36.38 | 88,215 | -0.25(-0.69%) |
Nov 09, 2017 | 36.55 | 36.64 | 36.19 | 36.63 | 443,369 | -0.44(-1.20%) |
Nov 08, 2017 | 36.98 | 37.14 | 36.96 | 37.07 | 494,604 | +0.20(+0.55%) |
Nov 07, 2017 | 36.85 | 36.91 | 36.74 | 36.87 | 339,744 | +0.34(+0.92%) |
Nov 06, 2017 | 36.50 | 36.55 | 36.40 | 36.54 | 1,040,536 | -0.08(-0.21%) |
Nov 03, 2017 | 36.50 | 36.65 | 36.45 | 36.61 | 279,513 | +0.11(+0.30%) |
Nov 02, 2017 | 36.42 | 36.53 | 36.15 | 36.50 | 327,298 | +0.01(+0.02%) |
Nov 01, 2017 | 36.57 | 36.58 | 36.40 | 36.50 | 338,070 | +0.35(+0.97%) |
Oct 31, 2017 | 35.97 | 36.16 | 35.93 | 36.14 | 514,506 | +0.31(+0.86%) |
Oct 30, 2017 | 35.91 | 35.94 | 35.76 | 35.83 | 953,444 | -0.18(-0.51%) |
Oct 27, 2017 | 36.01 | 36.06 | 35.96 | 36.02 | 461,025 | +0.20(+0.56%) |
Oct 26, 2017 | 35.75 | 35.88 | 35.74 | 35.82 | 528,941 | +0.26(+0.73%) |
Oct 25, 2017 | 35.69 | 35.72 | 35.40 | 35.56 | 577,614 | -0.34(-0.93%) |
Oct 24, 2017 | 35.81 | 35.93 | 35.74 | 35.89 | 2,219,694 | +0.49(+1.37%) |
Oct 23, 2017 | 35.68 | 35.68 | 35.39 | 35.41 | 225,213 | +0.04(+0.12%) |
Oct 20, 2017 | 35.24 | 35.37 | 35.23 | 35.36 | 152,589 | +0.35(+1.00%) |
Oct 19, 2017 | 34.92 | 35.03 | 34.84 | 35.01 | 3,403,854 | -0.18(-0.52%) |
Oct 18, 2017 | 35.16 | 35.20 | 35.11 | 35.20 | 89,115 | +0.16(+0.45%) |
Oct 17, 2017 | 34.98 | 35.05 | 34.97 | 35.04 | 62,459 | -0.03(-0.07%) |
Oct 16, 2017 | 34.98 | 35.06 | 34.92 | 35.06 | 85,763 | +0.26(+0.75%) |
Oct 13, 2017 | 34.74 | 34.81 | 34.70 | 34.80 | 147,206 | +0.33(+0.95%) |
Oct 12, 2017 | 34.55 | 34.59 | 34.47 | 34.48 | 94,075 | -0.09(-0.27%) |
Oct 11, 2017 | 34.43 | 34.62 | 34.43 | 34.57 | 276,918 | +0.16(+0.46%) |
Oct 10, 2017 | 34.33 | 34.41 | 34.27 | 34.41 | 243,173 | +0.22(+0.64%) |
Oct 09, 2017 | 34.28 | 34.31 | 34.17 | 34.19 | 66,884 | +0.00(+0.00%) |
Oct 06, 2017 | 34.26 | 34.33 | 34.13 | 34.19 | 202,584 | -0.05(-0.15%) |
Oct 05, 2017 | 34.08 | 34.25 | 34.08 | 34.24 | 353,163 | +0.02(+0.05%) |
Oct 04, 2017 | 34.18 | 34.28 | 34.14 | 34.23 | 304,162 | -0.03(-0.07%) |
Oct 03, 2017 | 34.10 | 34.27 | 34.09 | 34.25 | 589,361 | +0.22(+0.64%) |