Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.49 | 39.49 | 39.49 | 0 | -0.41(-1.02%) | |
Dec 28, 2017 | 39.65 | 39.92 | 39.54 | 39.90 | 37,530 | +0.25(+0.62%) |
Dec 27, 2017 | 39.70 | 39.88 | 39.58 | 39.65 | 24,900 | -0.01(-0.02%) |
Dec 26, 2017 | 39.58 | 39.74 | 39.58 | 39.66 | 10,188 | +0.02(+0.06%) |
Dec 22, 2017 | 39.62 | 39.66 | 39.43 | 39.64 | 18,506 | +0.02(+0.05%) |
Dec 21, 2017 | 39.51 | 39.78 | 39.51 | 39.62 | 28,983 | +0.15(+0.39%) |
Dec 20, 2017 | 39.60 | 39.60 | 39.26 | 39.46 | 24,403 | +0.15(+0.38%) |
Dec 19, 2017 | 39.62 | 39.68 | 39.29 | 39.31 | 17,652 | -0.35(-0.88%) |
Dec 18, 2017 | 39.42 | 39.79 | 39.39 | 39.66 | 43,038 | +0.78(+2.01%) |
Dec 15, 2017 | 38.47 | 39.31 | 38.42 | 38.88 | 96,905 | +0.77(+2.02%) |
Dec 14, 2017 | 38.85 | 38.86 | 38.07 | 38.11 | 34,549 | -0.66(-1.71%) |
Dec 13, 2017 | 38.83 | 39.17 | 38.73 | 38.77 | 43,078 | +0.02(+0.04%) |
Dec 12, 2017 | 39.05 | 39.05 | 38.73 | 38.76 | 37,881 | -0.19(-0.49%) |
Dec 11, 2017 | 39.09 | 39.09 | 38.91 | 38.95 | 60,599 | -0.07(-0.17%) |
Dec 08, 2017 | 39.05 | 39.19 | 38.79 | 39.01 | 38,523 | +0.23(+0.59%) |
Dec 07, 2017 | 38.24 | 38.84 | 38.17 | 38.79 | 51,000 | +0.55(+1.45%) |
Dec 06, 2017 | 38.46 | 38.59 | 38.23 | 38.23 | 133,651 | -0.33(-0.86%) |
Dec 05, 2017 | 39.31 | 39.31 | 38.57 | 38.57 | 38,068 | -0.56(-1.44%) |
Dec 04, 2017 | 39.89 | 39.89 | 39.13 | 39.13 | 38,246 | -0.12(-0.29%) |
Dec 01, 2017 | 39.49 | 39.49 | 38.17 | 39.25 | 78,913 | -0.17(-0.44%) |
Nov 30, 2017 | 39.28 | 39.64 | 39.13 | 39.42 | 52,887 | +0.45(+1.15%) |
Nov 29, 2017 | 38.75 | 39.05 | 38.75 | 38.97 | 80,248 | +0.35(+0.91%) |
Nov 28, 2017 | 37.82 | 38.62 | 37.76 | 38.62 | 20,500 | +1.01(+2.68%) |
Nov 27, 2017 | 37.80 | 37.86 | 37.60 | 37.61 | 120,616 | -0.11(-0.28%) |
Nov 24, 2017 | 37.91 | 37.91 | 37.69 | 37.71 | 11,296 | +0.04(+0.10%) |
Nov 22, 2017 | 37.78 | 37.92 | 37.67 | 37.67 | 30,165 | -0.07(-0.18%) |
Nov 21, 2017 | 37.59 | 37.74 | 37.54 | 37.74 | 23,261 | +0.50(+1.33%) |
Nov 20, 2017 | 37.02 | 37.26 | 37.02 | 37.25 | 65,254 | +0.25(+0.68%) |
Nov 17, 2017 | 36.61 | 37.04 | 36.58 | 37.00 | 38,121 | +0.14(+0.38%) |
Nov 16, 2017 | 36.35 | 36.98 | 36.35 | 36.85 | 850,371 | +0.78(+2.17%) |
Nov 15, 2017 | 35.69 | 36.27 | 35.57 | 36.07 | 49,614 | -0.36(-0.99%) |
Nov 14, 2017 | 36.24 | 36.44 | 36.23 | 36.43 | 24,406 | -0.09(-0.24%) |
Nov 13, 2017 | 36.14 | 36.52 | 36.01 | 36.52 | 66,702 | +0.15(+0.41%) |
Nov 10, 2017 | 36.34 | 36.46 | 36.24 | 36.37 | 52,060 | -0.02(-0.05%) |
Nov 09, 2017 | 36.35 | 36.68 | 35.89 | 36.39 | 42,389 | -0.38(-1.02%) |
Nov 08, 2017 | 36.55 | 36.77 | 36.40 | 36.76 | 31,538 | +0.20(+0.55%) |
Nov 07, 2017 | 37.08 | 37.09 | 36.34 | 36.56 | 41,902 | -0.50(-1.36%) |
Nov 06, 2017 | 36.83 | 37.12 | 36.83 | 37.07 | 11,821 | +0.30(+0.82%) |
Nov 03, 2017 | 36.54 | 36.80 | 36.51 | 36.76 | 29,055 | +0.18(+0.48%) |
Nov 02, 2017 | 36.46 | 36.86 | 36.43 | 36.59 | 32,468 | +0.04(+0.11%) |
Nov 01, 2017 | 37.10 | 37.16 | 36.36 | 36.55 | 105,790 | -0.18(-0.49%) |
Oct 31, 2017 | 36.54 | 36.82 | 36.50 | 36.73 | 20,547 | +0.37(+1.00%) |
Oct 30, 2017 | 36.69 | 36.80 | 36.25 | 36.36 | 25,735 | -0.53(-1.43%) |
Oct 27, 2017 | 36.44 | 36.90 | 36.31 | 36.89 | 27,620 | +0.37(+1.01%) |
Oct 26, 2017 | 36.35 | 36.56 | 36.35 | 36.52 | 21,692 | +0.34(+0.94%) |
Oct 25, 2017 | 36.40 | 36.41 | 35.71 | 36.18 | 30,615 | -0.43(-1.16%) |
Oct 24, 2017 | 36.54 | 36.69 | 36.51 | 36.61 | 86,947 | +0.25(+0.70%) |
Oct 23, 2017 | 36.76 | 36.76 | 36.34 | 36.35 | 82,725 | -0.39(-1.06%) |
Oct 20, 2017 | 36.69 | 36.74 | 36.62 | 36.74 | 45,649 | +0.42(+1.16%) |
Oct 19, 2017 | 35.96 | 36.32 | 35.74 | 36.32 | 28,465 | +0.04(+0.12%) |
Oct 18, 2017 | 36.24 | 36.42 | 36.09 | 36.27 | 615,159 | +0.25(+0.69%) |
Oct 17, 2017 | 36.11 | 36.20 | 36.00 | 36.02 | 11,746 | -0.12(-0.33%) |
Oct 16, 2017 | 36.28 | 36.37 | 36.14 | 36.14 | 31,204 | +0.02(+0.04%) |
Oct 13, 2017 | 36.14 | 36.44 | 36.11 | 36.13 | 21,236 | -0.02(-0.06%) |
Oct 12, 2017 | 36.00 | 36.24 | 35.91 | 36.15 | 48,881 | -0.01(-0.04%) |
Oct 11, 2017 | 36.15 | 36.22 | 36.06 | 36.16 | 96,194 | +0.04(+0.11%) |
Oct 10, 2017 | 36.13 | 36.31 | 36.02 | 36.12 | 17,536 | +0.19(+0.54%) |
Oct 09, 2017 | 36.17 | 36.31 | 35.87 | 35.93 | 30,543 | -0.18(-0.49%) |
Oct 06, 2017 | 36.09 | 36.13 | 35.96 | 36.11 | 39,575 | -0.08(-0.23%) |
Oct 05, 2017 | 36.08 | 36.32 | 36.02 | 36.19 | 54,173 | +0.22(+0.61%) |
Oct 04, 2017 | 35.93 | 36.05 | 35.86 | 35.97 | 38,576 | -0.05(-0.13%) |
Oct 03, 2017 | 35.90 | 36.04 | 35.74 | 36.02 | 51,586 | +0.15(+0.42%) |