Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.91 | 39.91 | 39.91 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 39.92 | 39.97 | 39.60 | 39.94 | 135,098 | +0.20(+0.51%) |
Dec 27, 2017 | 39.74 | 39.89 | 39.61 | 39.74 | 136,137 | +0.20(+0.51%) |
Dec 26, 2017 | 39.53 | 39.72 | 39.05 | 39.54 | 165,967 | +0.18(+0.45%) |
Dec 22, 2017 | 39.35 | 39.57 | 39.14 | 39.36 | 215,459 | +0.03(+0.08%) |
Dec 21, 2017 | 39.89 | 39.89 | 39.12 | 39.33 | 347,391 | -0.47(-1.17%) |
Dec 20, 2017 | 40.46 | 40.82 | 39.74 | 39.79 | 444,295 | -0.56(-1.38%) |
Dec 19, 2017 | 40.94 | 41.62 | 40.15 | 40.35 | 842,837 | -0.12(-0.31%) |
Dec 18, 2017 | 39.71 | 40.78 | 39.65 | 40.47 | 703,688 | +0.77(+1.93%) |
Dec 15, 2017 | 39.45 | 39.91 | 39.45 | 39.71 | 736,502 | +0.32(+0.82%) |
Dec 14, 2017 | 39.19 | 39.45 | 38.99 | 39.38 | 315,786 | +0.07(+0.18%) |
Dec 13, 2017 | 38.67 | 39.55 | 38.64 | 39.31 | 308,172 | +0.76(+1.97%) |
Dec 12, 2017 | 37.93 | 38.74 | 37.93 | 38.55 | 276,624 | +0.38(+1.01%) |
Dec 11, 2017 | 38.14 | 38.36 | 37.99 | 38.17 | 266,666 | +0.00(+0.00%) |
Dec 08, 2017 | 38.16 | 38.52 | 37.68 | 38.17 | 234,959 | +0.00(+0.00%) |
Dec 07, 2017 | 37.44 | 38.07 | 37.35 | 284,187 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.46 | 37.60 | 37.14 | 37.54 | 183,001 | +0.06(+0.16%) |
Dec 05, 2017 | 37.79 | 37.85 | 37.43 | 37.48 | 126,685 | -0.33(-0.87%) |
Dec 04, 2017 | 38.11 | 38.11 | 37.77 | 37.81 | 2,139,797 | -0.21(-0.55%) |
Dec 01, 2017 | 38.22 | 38.24 | 37.68 | 38.02 | 219,324 | +0.04(+0.10%) |
Nov 30, 2017 | 38.01 | 38.29 | 37.65 | 37.98 | 252,254 | +0.02(+0.06%) |
Nov 29, 2017 | 37.91 | 38.25 | 37.89 | 37.96 | 198,305 | -0.09(-0.24%) |
Nov 28, 2017 | 38.15 | 38.26 | 37.79 | 38.05 | 169,528 | -0.08(-0.20%) |
Nov 27, 2017 | 38.52 | 38.62 | 38.08 | 38.12 | 133,905 | -0.43(-1.12%) |
Nov 24, 2017 | 38.36 | 38.65 | 38.36 | 38.55 | 85,204 | +0.26(+0.68%) |
Nov 22, 2017 | 38.11 | 38.48 | 38.11 | 38.29 | 102,761 | +0.13(+0.34%) |
Nov 21, 2017 | 38.10 | 38.25 | 38.00 | 38.16 | 207,239 | +0.12(+0.32%) |
Nov 20, 2017 | 38.14 | 38.19 | 37.94 | 38.04 | 165,140 | -0.05(-0.14%) |
Nov 17, 2017 | 37.93 | 38.20 | 37.83 | 38.09 | 514,203 | +0.04(+0.10%) |
Nov 16, 2017 | 37.76 | 38.12 | 37.66 | 38.05 | 170,271 | +0.40(+1.06%) |
Nov 15, 2017 | 37.93 | 38.34 | 37.52 | 37.66 | 192,641 | -0.28(-0.75%) |
Nov 14, 2017 | 37.95 | 38.25 | 37.83 | 37.94 | 178,649 | -0.07(-0.18%) |
Nov 13, 2017 | 37.49 | 38.05 | 37.30 | 38.01 | 348,090 | +0.62(+1.66%) |
Nov 10, 2017 | 37.38 | 37.85 | 37.38 | 37.39 | 213,974 | -0.18(-0.47%) |
Nov 09, 2017 | 37.52 | 37.92 | 37.33 | 37.56 | 154,488 | -0.09(-0.24%) |
Nov 08, 2017 | 37.38 | 38.25 | 37.31 | 37.66 | 230,890 | +0.23(+0.62%) |
Nov 07, 2017 | 36.94 | 37.60 | 36.93 | 37.43 | 222,599 | +0.41(+1.12%) |
Nov 06, 2017 | 36.93 | 37.22 | 36.77 | 37.01 | 139,086 | +0.13(+0.35%) |
Nov 03, 2017 | 36.93 | 37.18 | 36.73 | 36.88 | 130,757 | -0.12(-0.33%) |
Nov 02, 2017 | 36.57 | 37.27 | 36.48 | 37.00 | 245,098 | +0.45(+1.24%) |
Nov 01, 2017 | 36.53 | 36.72 | 36.28 | 36.55 | 166,023 | +0.22(+0.61%) |
Oct 31, 2017 | 36.42 | 36.43 | 36.06 | 36.33 | 177,967 | +0.02(+0.06%) |
Oct 30, 2017 | 36.19 | 36.48 | 36.00 | 36.30 | 215,812 | +0.05(+0.13%) |
Oct 27, 2017 | 36.04 | 36.34 | 35.67 | 36.26 | 545,435 | +0.06(+0.17%) |
Oct 26, 2017 | 37.03 | 37.03 | 36.08 | 36.20 | 453,987 | -0.61(-1.65%) |
Oct 25, 2017 | 37.74 | 37.84 | 36.50 | 36.80 | 262,166 | -0.96(-2.54%) |
Oct 24, 2017 | 37.79 | 38.36 | 37.07 | 37.76 | 299,733 | +0.08(+0.20%) |
Oct 23, 2017 | 38.09 | 38.26 | 37.51 | 37.69 | 283,260 | -0.35(-0.93%) |
Oct 20, 2017 | 38.67 | 38.67 | 38.00 | 38.04 | 323,119 | -0.58(-1.51%) |
Oct 19, 2017 | 38.50 | 38.82 | 38.39 | 38.62 | 181,107 | -0.05(-0.14%) |
Oct 18, 2017 | 38.52 | 38.85 | 38.22 | 38.68 | 262,039 | +0.12(+0.32%) |
Oct 17, 2017 | 38.26 | 38.58 | 37.81 | 38.55 | 157,067 | +0.21(+0.54%) |
Oct 16, 2017 | 38.13 | 38.57 | 37.90 | 38.35 | 224,669 | +0.13(+0.34%) |
Oct 13, 2017 | 38.02 | 38.27 | 37.95 | 38.22 | 182,919 | +0.27(+0.71%) |
Oct 12, 2017 | 37.87 | 38.08 | 37.79 | 37.95 | 185,943 | +0.00(+0.00%) |
Oct 11, 2017 | 38.14 | 38.45 | 37.91 | 37.95 | 183,261 | -0.12(-0.32%) |
Oct 10, 2017 | 38.03 | 38.32 | 37.86 | 38.07 | 93,142 | +0.17(+0.45%) |
Oct 09, 2017 | 37.58 | 37.99 | 37.58 | 37.90 | 136,766 | +0.25(+0.65%) |
Oct 06, 2017 | 37.57 | 37.69 | 37.07 | 37.66 | 231,798 | -0.23(-0.61%) |
Oct 05, 2017 | 37.95 | 38.21 | 37.69 | 37.89 | 127,179 | -0.06(-0.16%) |
Oct 04, 2017 | 38.14 | 38.14 | 37.69 | 37.95 | 293,248 | -0.18(-0.46%) |
Oct 03, 2017 | 38.26 | 38.31 | 37.78 | 38.12 | 172,535 | -0.05(-0.14%) |