Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.15 | 40.15 | 40.15 | 0 | +0.32(+0.81%) | |
Dec 28, 2017 | 39.82 | 39.91 | 39.76 | 39.82 | 116,861 | +0.32(+0.82%) |
Dec 27, 2017 | 39.33 | 39.50 | 39.33 | 39.50 | 136,091 | +0.27(+0.69%) |
Dec 26, 2017 | 39.13 | 39.26 | 39.12 | 39.23 | 79,800 | +0.02(+0.04%) |
Dec 22, 2017 | 39.00 | 39.22 | 39.00 | 39.22 | 185,265 | +0.32(+0.83%) |
Dec 21, 2017 | 38.86 | 39.00 | 38.79 | 38.89 | 126,884 | +0.22(+0.57%) |
Dec 20, 2017 | 38.70 | 38.83 | 38.61 | 38.67 | 177,482 | +0.21(+0.54%) |
Dec 19, 2017 | 38.65 | 38.65 | 38.44 | 38.47 | 297,974 | -0.08(-0.22%) |
Dec 18, 2017 | 38.37 | 38.70 | 38.36 | 38.55 | 107,456 | +0.49(+1.29%) |
Dec 15, 2017 | 37.93 | 38.14 | 37.82 | 38.06 | 250,189 | +0.34(+0.89%) |
Dec 14, 2017 | 37.86 | 37.97 | 37.70 | 37.72 | 111,004 | -0.12(-0.32%) |
Dec 13, 2017 | 37.63 | 37.94 | 37.62 | 37.84 | 113,186 | +0.43(+1.15%) |
Dec 12, 2017 | 37.34 | 37.45 | 37.22 | 37.42 | 95,870 | -0.19(-0.51%) |
Dec 11, 2017 | 37.51 | 37.62 | 37.51 | 37.61 | 82,784 | +0.25(+0.66%) |
Dec 08, 2017 | 37.36 | 37.38 | 37.22 | 37.36 | 56,532 | +0.21(+0.58%) |
Dec 07, 2017 | 37.05 | 37.24 | 36.99 | 37.15 | 87,559 | -0.13(-0.35%) |
Dec 06, 2017 | 37.30 | 37.35 | 37.16 | 37.28 | 116,423 | -0.46(-1.22%) |
Dec 05, 2017 | 37.84 | 37.97 | 37.74 | 37.74 | 128,414 | -0.02(-0.06%) |
Dec 04, 2017 | 37.97 | 38.03 | 37.74 | 37.76 | 89,188 | -0.06(-0.16%) |
Dec 01, 2017 | 37.81 | 37.91 | 37.63 | 37.82 | 85,079 | -0.08(-0.20%) |
Nov 30, 2017 | 38.06 | 38.06 | 37.79 | 37.90 | 361,097 | -0.04(-0.10%) |
Nov 29, 2017 | 38.17 | 38.20 | 37.91 | 37.94 | 96,416 | -0.30(-0.78%) |
Nov 28, 2017 | 38.17 | 38.31 | 38.10 | 38.24 | 146,666 | +0.26(+0.69%) |
Nov 27, 2017 | 38.13 | 38.13 | 37.91 | 37.97 | 106,946 | -0.29(-0.76%) |
Nov 24, 2017 | 38.17 | 38.30 | 38.17 | 38.27 | 49,777 | +0.06(+0.16%) |
Nov 22, 2017 | 38.10 | 38.23 | 38.04 | 38.20 | 59,054 | +0.23(+0.61%) |
Nov 21, 2017 | 37.88 | 38.06 | 37.88 | 37.97 | 100,086 | +0.25(+0.65%) |
Nov 20, 2017 | 37.61 | 37.74 | 37.52 | 37.73 | 104,209 | +0.03(+0.08%) |
Nov 17, 2017 | 37.69 | 37.84 | 37.61 | 37.70 | 122,170 | +0.04(+0.10%) |
Nov 16, 2017 | 37.58 | 37.73 | 37.58 | 37.66 | 254,006 | +0.42(+1.13%) |
Nov 15, 2017 | 37.25 | 37.30 | 37.12 | 37.24 | 359,383 | -0.18(-0.49%) |
Nov 14, 2017 | 37.49 | 37.50 | 37.34 | 37.42 | 87,512 | -0.08(-0.22%) |
Nov 13, 2017 | 37.43 | 37.58 | 37.35 | 37.51 | 58,157 | -0.08(-0.20%) |
Nov 10, 2017 | 37.67 | 37.67 | 37.50 | 37.58 | 50,741 | -0.08(-0.22%) |
Nov 09, 2017 | 37.61 | 37.74 | 37.45 | 37.67 | 90,562 | -0.21(-0.55%) |
Nov 08, 2017 | 37.89 | 37.97 | 37.78 | 37.88 | 137,568 | +0.18(+0.49%) |
Nov 07, 2017 | 37.84 | 37.97 | 37.62 | 37.69 | 153,440 | -0.29(-0.77%) |
Nov 06, 2017 | 37.83 | 38.04 | 37.83 | 37.98 | 119,837 | +0.18(+0.49%) |
Nov 03, 2017 | 37.95 | 37.95 | 37.63 | 37.80 | 62,674 | -0.25(-0.64%) |
Nov 02, 2017 | 38.01 | 38.06 | 37.91 | 38.04 | 66,755 | +0.11(+0.28%) |
Nov 01, 2017 | 37.96 | 38.09 | 37.88 | 37.94 | 109,042 | +0.14(+0.36%) |
Oct 31, 2017 | 37.74 | 37.82 | 37.70 | 37.80 | 142,647 | +0.24(+0.63%) |
Oct 30, 2017 | 37.67 | 37.74 | 37.53 | 37.56 | 79,696 | -0.28(-0.75%) |
Oct 27, 2017 | 37.63 | 37.91 | 37.51 | 37.84 | 76,911 | +0.25(+0.67%) |
Oct 26, 2017 | 37.88 | 37.93 | 37.57 | 37.59 | 54,878 | -0.15(-0.41%) |
Oct 25, 2017 | 37.94 | 38.00 | 37.52 | 37.74 | 98,812 | -0.20(-0.53%) |
Oct 24, 2017 | 37.92 | 38.04 | 37.86 | 37.94 | 116,264 | +0.12(+0.30%) |
Oct 23, 2017 | 37.97 | 37.99 | 37.82 | 37.83 | 87,099 | -0.19(-0.50%) |
Oct 20, 2017 | 38.06 | 38.14 | 37.95 | 38.02 | 92,460 | +0.09(+0.24%) |
Oct 19, 2017 | 37.84 | 37.93 | 37.76 | 37.93 | 67,674 | -0.22(-0.58%) |
Oct 18, 2017 | 38.27 | 38.40 | 38.15 | 38.15 | 357,157 | -0.08(-0.22%) |
Oct 17, 2017 | 38.27 | 38.27 | 38.10 | 38.24 | 86,290 | -0.31(-0.82%) |
Oct 16, 2017 | 38.70 | 38.74 | 38.50 | 38.55 | 124,367 | -0.20(-0.51%) |
Oct 13, 2017 | 38.77 | 38.79 | 38.71 | 38.75 | 295,507 | +0.29(+0.76%) |
Oct 12, 2017 | 38.48 | 38.52 | 38.40 | 38.46 | 135,194 | +0.07(+0.18%) |
Oct 11, 2017 | 38.22 | 38.42 | 38.17 | 38.39 | 1,841,231 | -0.04(-0.10%) |
Oct 10, 2017 | 38.18 | 38.43 | 38.18 | 38.43 | 1,324,653 | +0.54(+1.44%) |
Oct 09, 2017 | 37.91 | 37.97 | 37.76 | 37.88 | 42,133 | -0.26(-0.68%) |
Oct 06, 2017 | 38.01 | 38.17 | 37.86 | 38.14 | 115,511 | -0.14(-0.36%) |
Oct 05, 2017 | 38.15 | 38.37 | 38.15 | 38.28 | 101,706 | +0.32(+0.85%) |
Oct 04, 2017 | 37.89 | 38.03 | 37.89 | 37.96 | 92,171 | +0.09(+0.24%) |
Oct 03, 2017 | 37.70 | 37.87 | 37.68 | 37.87 | 151,169 | +0.32(+0.86%) |