Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.68 | 37.68 | 37.68 | 0 | -0.67(-1.76%) | |
Dec 28, 2017 | 38.97 | 38.97 | 38.29 | 38.35 | 80,908 | -0.51(-1.31%) |
Dec 27, 2017 | 38.66 | 39.29 | 38.66 | 38.86 | 111,625 | +0.15(+0.38%) |
Dec 26, 2017 | 38.51 | 38.95 | 38.42 | 38.71 | 121,272 | +0.16(+0.41%) |
Dec 22, 2017 | 38.52 | 38.73 | 38.39 | 38.55 | 84,475 | -0.08(-0.20%) |
Dec 21, 2017 | 38.03 | 38.77 | 38.03 | 38.63 | 221,082 | +0.72(+1.89%) |
Dec 20, 2017 | 38.59 | 38.78 | 37.74 | 37.91 | 115,919 | -0.70(-1.81%) |
Dec 19, 2017 | 38.92 | 39.63 | 38.45 | 38.61 | 221,944 | -0.26(-0.68%) |
Dec 18, 2017 | 38.09 | 39.23 | 38.09 | 38.88 | 336,160 | +1.23(+3.26%) |
Dec 15, 2017 | 37.47 | 38.03 | 37.37 | 37.65 | 237,789 | +0.29(+0.77%) |
Dec 14, 2017 | 37.92 | 38.25 | 37.21 | 37.36 | 196,652 | -0.55(-1.45%) |
Dec 13, 2017 | 37.28 | 38.09 | 37.28 | 37.91 | 172,661 | +0.78(+2.10%) |
Dec 12, 2017 | 37.82 | 37.82 | 37.12 | 37.13 | 150,577 | -0.64(-1.69%) |
Dec 11, 2017 | 37.76 | 37.98 | 37.32 | 37.77 | 332,439 | +0.02(+0.05%) |
Dec 08, 2017 | 38.06 | 38.57 | 37.68 | 37.75 | 297,056 | +0.00(+0.00%) |
Dec 07, 2017 | 36.11 | 38.03 | 36.05 | 364,406 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.71 | 36.76 | 35.71 | 36.02 | 357,313 | +0.26(+0.73%) |
Dec 05, 2017 | 36.41 | 36.84 | 35.43 | 35.76 | 432,573 | -0.52(-1.42%) |
Dec 04, 2017 | 37.64 | 37.64 | 36.27 | 36.27 | 358,851 | -0.71(-1.92%) |
Dec 01, 2017 | 37.08 | 37.27 | 36.19 | 36.98 | 406,214 | -0.22(-0.59%) |
Nov 30, 2017 | 37.36 | 37.38 | 36.42 | 37.20 | 524,096 | -0.04(-0.09%) |
Nov 29, 2017 | 37.48 | 37.70 | 36.96 | 37.24 | 273,411 | -0.28(-0.75%) |
Nov 28, 2017 | 36.87 | 37.54 | 36.48 | 37.52 | 199,783 | +0.68(+1.85%) |
Nov 27, 2017 | 36.76 | 37.19 | 36.34 | 36.84 | 190,272 | +0.12(+0.33%) |
Nov 24, 2017 | 36.59 | 36.73 | 36.35 | 36.71 | 60,865 | +0.33(+0.91%) |
Nov 22, 2017 | 36.48 | 36.80 | 36.18 | 36.38 | 199,459 | -0.09(-0.24%) |
Nov 21, 2017 | 35.56 | 36.76 | 35.56 | 36.47 | 485,766 | +0.96(+2.71%) |
Nov 20, 2017 | 35.18 | 35.53 | 34.97 | 35.50 | 341,840 | +0.26(+0.75%) |
Nov 17, 2017 | 35.01 | 36.00 | 34.98 | 35.24 | 475,861 | +0.09(+0.25%) |
Nov 16, 2017 | 33.34 | 35.16 | 33.25 | 35.15 | 421,935 | +1.88(+5.66%) |
Nov 15, 2017 | 33.49 | 33.93 | 33.20 | 33.27 | 298,533 | -0.53(-1.58%) |
Nov 14, 2017 | 34.24 | 34.36 | 33.74 | 33.81 | 315,541 | -0.71(-2.05%) |
Nov 13, 2017 | 34.64 | 35.02 | 34.14 | 34.51 | 407,832 | -0.25(-0.73%) |
Nov 10, 2017 | 33.51 | 34.77 | 33.51 | 34.77 | 646,757 | +1.13(+3.36%) |
Nov 09, 2017 | 33.83 | 33.88 | 33.35 | 33.64 | 325,096 | -0.40(-1.18%) |
Nov 08, 2017 | 32.70 | 34.07 | 32.70 | 34.04 | 388,218 | +1.16(+3.54%) |
Nov 07, 2017 | 32.90 | 33.85 | 32.80 | 32.88 | 358,695 | -0.04(-0.13%) |
Nov 06, 2017 | 32.05 | 33.05 | 31.85 | 32.92 | 350,541 | +0.84(+2.62%) |
Nov 03, 2017 | 32.32 | 32.70 | 31.83 | 32.08 | 728,269 | -0.45(-1.37%) |
Nov 02, 2017 | 33.18 | 33.27 | 32.28 | 32.53 | 528,190 | -0.75(-2.26%) |
Nov 01, 2017 | 34.58 | 35.61 | 33.19 | 33.28 | 982,758 | -0.86(-2.51%) |
Oct 31, 2017 | 33.05 | 37.39 | 32.95 | 34.14 | 2,999,348 | +4.15(+13.84%) |
Oct 30, 2017 | 30.64 | 30.74 | 29.19 | 29.99 | 625,204 | -0.61(-2.00%) |
Oct 27, 2017 | 30.87 | 31.07 | 30.44 | 30.60 | 285,176 | -0.10(-0.31%) |
Oct 26, 2017 | 30.43 | 30.76 | 30.24 | 30.70 | 156,783 | +0.40(+1.33%) |
Oct 25, 2017 | 30.43 | 30.57 | 29.95 | 30.29 | 196,371 | -0.12(-0.40%) |
Oct 24, 2017 | 30.43 | 30.60 | 30.21 | 30.42 | 177,956 | +0.15(+0.49%) |
Oct 23, 2017 | 30.45 | 30.74 | 30.02 | 30.27 | 247,407 | -0.22(-0.72%) |
Oct 20, 2017 | 30.57 | 30.58 | 30.04 | 30.49 | 205,417 | +0.23(+0.75%) |
Oct 19, 2017 | 30.22 | 30.26 | 29.65 | 30.26 | 196,622 | -0.25(-0.80%) |
Oct 18, 2017 | 30.17 | 30.61 | 30.17 | 30.50 | 259,014 | +0.41(+1.37%) |
Oct 17, 2017 | 29.67 | 30.09 | 29.52 | 30.09 | 197,560 | +0.32(+1.06%) |
Oct 16, 2017 | 30.08 | 30.15 | 29.31 | 29.78 | 184,517 | -0.34(-1.13%) |
Oct 13, 2017 | 30.10 | 30.22 | 29.41 | 30.12 | 185,450 | +0.26(+0.88%) |
Oct 12, 2017 | 29.61 | 29.96 | 29.43 | 29.86 | 219,794 | +0.21(+0.71%) |
Oct 11, 2017 | 29.57 | 29.80 | 29.31 | 29.65 | 202,816 | +0.04(+0.12%) |
Oct 10, 2017 | 29.61 | 29.77 | 29.36 | 29.61 | 194,316 | +0.12(+0.42%) |
Oct 09, 2017 | 30.22 | 30.22 | 29.26 | 29.49 | 231,639 | -0.74(-2.43%) |
Oct 06, 2017 | 29.34 | 30.22 | 29.32 | 30.22 | 513,681 | +0.69(+2.34%) |
Oct 05, 2017 | 29.41 | 29.76 | 29.31 | 29.53 | 158,441 | +0.11(+0.36%) |
Oct 04, 2017 | 29.42 | 29.67 | 29.06 | 29.43 | 354,933 | -0.08(-0.27%) |
Oct 03, 2017 | 29.69 | 29.72 | 29.45 | 29.51 | 315,949 | +0.03(+0.09%) |