Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.17 | 38.17 | 38.17 | 0 | +0.18(+0.48%) | |
Dec 28, 2017 | 38.08 | 38.12 | 37.94 | 37.99 | 9,749,012 | +0.18(+0.48%) |
Dec 27, 2017 | 37.80 | 37.86 | 37.72 | 37.81 | 10,848,030 | -0.01(-0.02%) |
Dec 26, 2017 | 37.75 | 37.83 | 37.65 | 37.82 | 7,401,445 | +0.04(+0.11%) |
Dec 22, 2017 | 37.58 | 37.78 | 37.51 | 37.78 | 14,245,974 | +0.31(+0.82%) |
Dec 21, 2017 | 37.38 | 37.58 | 37.36 | 37.47 | 9,026,806 | +0.37(+0.99%) |
Dec 20, 2017 | 37.22 | 37.27 | 37.09 | 37.10 | 14,029,055 | +0.05(+0.13%) |
Dec 19, 2017 | 37.29 | 37.29 | 36.98 | 37.05 | 11,179,896 | -0.10(-0.27%) |
Dec 18, 2017 | 37.04 | 37.27 | 37.03 | 37.15 | 12,225,080 | +0.38(+1.04%) |
Dec 15, 2017 | 36.76 | 36.84 | 36.60 | 36.77 | 15,017,349 | +0.10(+0.27%) |
Dec 14, 2017 | 36.80 | 36.93 | 36.67 | 36.67 | 9,945,644 | -0.23(-0.63%) |
Dec 13, 2017 | 36.73 | 37.03 | 36.73 | 36.90 | 11,222,015 | +0.40(+1.09%) |
Dec 12, 2017 | 36.41 | 36.58 | 36.34 | 36.50 | 9,672,699 | -0.26(-0.72%) |
Dec 11, 2017 | 36.81 | 36.83 | 36.69 | 36.77 | 11,104,321 | +0.24(+0.66%) |
Dec 08, 2017 | 36.58 | 36.61 | 36.40 | 36.53 | 9,060,198 | +0.41(+1.15%) |
Dec 07, 2017 | 35.92 | 36.22 | 35.83 | 36.12 | 12,425,828 | +0.05(+0.14%) |
Dec 06, 2017 | 36.12 | 36.14 | 35.90 | 36.07 | 17,807,436 | -0.46(-1.25%) |
Dec 05, 2017 | 36.61 | 36.76 | 36.49 | 36.52 | 14,075,432 | -0.06(-0.16%) |
Dec 04, 2017 | 36.85 | 36.87 | 36.55 | 36.58 | 23,014,176 | +0.12(+0.34%) |
Dec 01, 2017 | 36.62 | 36.65 | 36.30 | 36.45 | 25,328,250 | -0.36(-0.97%) |
Nov 30, 2017 | 36.96 | 36.99 | 36.72 | 36.81 | 28,849,566 | -0.24(-0.65%) |
Nov 29, 2017 | 37.40 | 37.44 | 36.99 | 37.05 | 22,394,078 | -0.52(-1.39%) |
Nov 28, 2017 | 37.56 | 37.69 | 37.44 | 37.57 | 14,635,849 | +0.22(+0.60%) |
Nov 27, 2017 | 37.56 | 37.57 | 37.32 | 37.35 | 11,839,215 | -0.39(-1.03%) |
Nov 24, 2017 | 37.68 | 37.79 | 37.66 | 37.74 | 8,384,664 | -0.14(-0.37%) |
Nov 22, 2017 | 37.87 | 37.94 | 37.73 | 37.88 | 9,647,665 | +0.12(+0.33%) |
Nov 21, 2017 | 37.73 | 37.91 | 37.70 | 37.75 | 13,262,865 | +0.46(+1.24%) |
Nov 20, 2017 | 37.08 | 37.34 | 37.08 | 37.29 | 9,044,703 | +0.16(+0.42%) |
Nov 17, 2017 | 37.04 | 37.27 | 37.03 | 37.13 | 15,327,249 | +0.21(+0.56%) |
Nov 16, 2017 | 36.75 | 37.03 | 36.68 | 36.93 | 10,196,171 | +0.65(+1.78%) |
Nov 15, 2017 | 36.39 | 36.42 | 36.22 | 36.28 | 16,105,129 | -0.30(-0.81%) |
Nov 14, 2017 | 36.74 | 36.79 | 36.55 | 36.58 | 12,260,156 | -0.25(-0.67%) |
Nov 13, 2017 | 36.74 | 36.87 | 36.68 | 36.83 | 11,068,068 | -0.07(-0.20%) |
Nov 10, 2017 | 37.00 | 37.02 | 36.83 | 36.90 | 8,893,633 | -0.14(-0.38%) |
Nov 09, 2017 | 37.01 | 37.13 | 36.80 | 37.04 | 14,249,981 | -0.14(-0.38%) |
Nov 08, 2017 | 37.20 | 37.22 | 37.07 | 37.18 | 9,832,234 | +0.13(+0.36%) |
Nov 07, 2017 | 37.27 | 37.29 | 36.99 | 37.05 | 11,406,129 | -0.23(-0.62%) |
Nov 06, 2017 | 37.08 | 37.29 | 37.05 | 37.28 | 13,292,599 | +0.36(+0.96%) |
Nov 03, 2017 | 37.08 | 37.08 | 36.69 | 36.93 | 14,270,978 | -0.22(-0.58%) |
Nov 02, 2017 | 37.08 | 37.16 | 36.94 | 37.14 | 15,748,328 | +0.12(+0.31%) |
Nov 01, 2017 | 37.17 | 37.27 | 37.00 | 37.03 | 13,999,254 | +0.09(+0.25%) |
Oct 31, 2017 | 36.88 | 36.94 | 36.79 | 36.94 | 10,930,400 | +0.21(+0.56%) |
Oct 30, 2017 | 36.94 | 36.70 | 36.73 | 15,806,223 | -0.30(-0.80%) | |
Oct 27, 2017 | 36.72 | 37.05 | 36.62 | 37.03 | 12,532,004 | +0.45(+1.22%) |
Oct 26, 2017 | 36.86 | 36.91 | 36.58 | 36.58 | 11,549,641 | -0.19(-0.52%) |
Oct 25, 2017 | 36.96 | 37.01 | 36.50 | 36.77 | 13,844,647 | -0.08(-0.22%) |
Oct 24, 2017 | 36.85 | 36.97 | 36.80 | 36.85 | 10,984,339 | +0.10(+0.27%) |
Oct 23, 2017 | 36.98 | 36.98 | 36.75 | 36.75 | 8,236,416 | -0.33(-0.89%) |
Oct 20, 2017 | 37.08 | 37.11 | 36.97 | 37.08 | 11,069,246 | +0.15(+0.40%) |
Oct 19, 2017 | 36.99 | 36.99 | 36.78 | 36.94 | 9,608,911 | -0.27(-0.73%) |
Oct 18, 2017 | 37.27 | 37.32 | 37.13 | 37.21 | 7,581,047 | +0.03(+0.09%) |
Oct 17, 2017 | 37.24 | 37.24 | 37.04 | 37.17 | 9,271,526 | -0.18(-0.49%) |
Oct 16, 2017 | 37.46 | 37.51 | 37.36 | 37.36 | 7,729,511 | -0.03(-0.09%) |
Oct 13, 2017 | 37.34 | 37.46 | 37.32 | 37.39 | 8,178,466 | +0.33(+0.89%) |
Oct 12, 2017 | 37.07 | 37.13 | 37.02 | 37.06 | 9,404,308 | +0.00(+0.00%) |
Oct 11, 2017 | 36.89 | 37.07 | 36.89 | 37.06 | 14,158,648 | +0.11(+0.29%) |
Oct 10, 2017 | 36.89 | 36.97 | 36.84 | 36.95 | 12,633,790 | +0.36(+0.97%) |
Oct 09, 2017 | 36.59 | 36.60 | 36.50 | 36.60 | 7,963,598 | -0.12(-0.34%) |
Oct 06, 2017 | 36.59 | 36.72 | 36.47 | 36.72 | 18,737,124 | -0.14(-0.38%) |
Oct 05, 2017 | 36.73 | 36.98 | 36.73 | 36.86 | 15,329,591 | +0.23(+0.63%) |
Oct 04, 2017 | 36.60 | 36.69 | 36.56 | 36.63 | 8,242,773 | +0.04(+0.11%) |
Oct 03, 2017 | 36.36 | 36.59 | 36.29 | 36.59 | 13,641,345 | +0.50(+1.38%) |