Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.29(-0.78%) | |
Dec 28, 2017 | 37.15 | 37.43 | 37.04 | 37.34 | 77,482 | +0.23(+0.61%) |
Dec 27, 2017 | 36.73 | 37.73 | 36.73 | 37.12 | 298,505 | +0.50(+1.35%) |
Dec 26, 2017 | 36.64 | 37.24 | 36.32 | 36.62 | 140,210 | +0.63(+1.74%) |
Dec 22, 2017 | 35.82 | 36.40 | 35.76 | 36.00 | 117,470 | +0.15(+0.41%) |
Dec 21, 2017 | 36.62 | 36.87 | 35.81 | 35.85 | 115,311 | -0.86(-2.35%) |
Dec 20, 2017 | 36.97 | 37.47 | 36.67 | 36.71 | 115,035 | -0.36(-0.96%) |
Dec 19, 2017 | 38.38 | 38.53 | 36.99 | 37.07 | 134,239 | -1.52(-3.94%) |
Dec 18, 2017 | 39.18 | 39.35 | 38.19 | 38.59 | 118,579 | -0.40(-1.02%) |
Dec 15, 2017 | 38.50 | 39.46 | 38.25 | 38.98 | 253,626 | +0.37(+0.95%) |
Dec 14, 2017 | 39.35 | 39.54 | 38.46 | 38.62 | 92,170 | -0.90(-2.28%) |
Dec 13, 2017 | 39.33 | 39.78 | 39.25 | 39.52 | 122,304 | +0.24(+0.62%) |
Dec 12, 2017 | 39.41 | 39.68 | 38.08 | 39.28 | 543,852 | -1.15(-2.85%) |
Dec 11, 2017 | 40.71 | 40.71 | 40.32 | 40.43 | 65,538 | -0.32(-0.80%) |
Dec 08, 2017 | 41.29 | 41.29 | 40.63 | 40.76 | 49,523 | +0.00(+0.00%) |
Dec 07, 2017 | 41.29 | 41.62 | 41.07 | 116,846 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.12 | 41.49 | 40.79 | 41.37 | 58,957 | +0.16(+0.39%) |
Dec 05, 2017 | 42.13 | 42.13 | 41.06 | 41.21 | 60,382 | -0.93(-2.22%) |
Dec 04, 2017 | 42.22 | 42.22 | 41.82 | 42.14 | 43,650 | +0.00(+0.00%) |
Dec 01, 2017 | 42.32 | 42.56 | 41.75 | 42.14 | 38,286 | -0.28(-0.67%) |
Nov 30, 2017 | 42.43 | 42.58 | 41.86 | 42.43 | 56,540 | +0.15(+0.35%) |
Nov 29, 2017 | 41.61 | 42.64 | 41.27 | 42.28 | 57,866 | +0.67(+1.62%) |
Nov 28, 2017 | 41.19 | 41.72 | 41.15 | 41.61 | 65,309 | +0.39(+0.95%) |
Nov 27, 2017 | 40.89 | 41.39 | 40.73 | 41.22 | 44,278 | +0.37(+0.91%) |
Nov 24, 2017 | 40.93 | 40.93 | 40.65 | 40.84 | 19,239 | +0.03(+0.08%) |
Nov 22, 2017 | 41.16 | 41.36 | 40.76 | 40.81 | 34,955 | -0.31(-0.75%) |
Nov 21, 2017 | 40.66 | 41.21 | 40.50 | 41.12 | 67,431 | +0.54(+1.34%) |
Nov 20, 2017 | 40.29 | 40.65 | 40.29 | 40.58 | 68,117 | +0.28(+0.69%) |
Nov 17, 2017 | 40.32 | 40.66 | 40.15 | 40.30 | 53,570 | -0.20(-0.48%) |
Nov 16, 2017 | 40.60 | 41.18 | 40.41 | 40.50 | 63,094 | -0.04(-0.10%) |
Nov 15, 2017 | 41.22 | 41.28 | 40.52 | 40.54 | 74,411 | -0.67(-1.64%) |
Nov 14, 2017 | 40.16 | 41.33 | 39.64 | 41.21 | 57,169 | +0.86(+2.13%) |
Nov 13, 2017 | 40.72 | 40.94 | 40.31 | 40.35 | 42,989 | -0.36(-0.89%) |
Nov 10, 2017 | 41.19 | 41.19 | 40.70 | 40.71 | 31,675 | -0.55(-1.33%) |
Nov 09, 2017 | 41.32 | 41.57 | 40.92 | 41.26 | 25,831 | -0.12(-0.29%) |
Nov 08, 2017 | 41.41 | 41.63 | 40.95 | 41.38 | 46,284 | -0.22(-0.52%) |
Nov 07, 2017 | 41.57 | 41.67 | 41.11 | 41.60 | 41,467 | +0.09(+0.21%) |
Nov 06, 2017 | 41.99 | 42.33 | 41.45 | 41.51 | 24,751 | -0.31(-0.75%) |
Nov 03, 2017 | 41.82 | 42.16 | 41.76 | 41.82 | 26,757 | -0.17(-0.40%) |
Nov 02, 2017 | 41.79 | 42.13 | 41.33 | 41.99 | 32,755 | +0.34(+0.81%) |
Nov 01, 2017 | 42.22 | 42.22 | 41.53 | 41.66 | 37,314 | -0.27(-0.65%) |
Oct 31, 2017 | 41.80 | 42.30 | 41.06 | 41.93 | 56,846 | +0.35(+0.83%) |
Oct 30, 2017 | 42.21 | 42.21 | 41.54 | 41.58 | 36,623 | -0.60(-1.43%) |
Oct 27, 2017 | 41.97 | 42.21 | 41.44 | 42.19 | 49,068 | +0.32(+0.77%) |
Oct 26, 2017 | 41.73 | 42.40 | 41.16 | 41.87 | 39,133 | -0.05(-0.12%) |
Oct 25, 2017 | 41.72 | 42.11 | 41.29 | 41.91 | 32,465 | +0.04(+0.10%) |
Oct 24, 2017 | 42.03 | 42.15 | 41.39 | 41.87 | 40,978 | -0.12(-0.29%) |
Oct 23, 2017 | 42.16 | 42.18 | 41.83 | 41.99 | 18,722 | -0.16(-0.38%) |
Oct 20, 2017 | 42.47 | 42.61 | 41.91 | 42.16 | 28,614 | -0.19(-0.46%) |
Oct 19, 2017 | 41.91 | 42.53 | 41.76 | 42.35 | 29,898 | +0.32(+0.77%) |
Oct 18, 2017 | 41.61 | 42.15 | 41.16 | 42.03 | 47,951 | +0.19(+0.46%) |
Oct 17, 2017 | 41.53 | 42.06 | 41.53 | 41.83 | 27,314 | +0.22(+0.52%) |
Oct 16, 2017 | 42.09 | 42.37 | 41.61 | 41.62 | 76,637 | -0.30(-0.71%) |
Oct 13, 2017 | 42.10 | 42.31 | 41.66 | 41.91 | 57,906 | -0.16(-0.38%) |
Oct 12, 2017 | 41.68 | 42.30 | 41.24 | 42.07 | 68,729 | +0.40(+0.97%) |
Oct 11, 2017 | 41.39 | 42.01 | 41.39 | 41.67 | 94,900 | +0.18(+0.43%) |
Oct 10, 2017 | 40.66 | 41.64 | 40.66 | 41.49 | 63,855 | +0.93(+2.29%) |
Oct 09, 2017 | 40.91 | 41.03 | 40.44 | 40.57 | 30,542 | -0.17(-0.42%) |
Oct 06, 2017 | 40.66 | 41.03 | 40.51 | 40.74 | 29,682 | +0.00(+0.00%) |
Oct 05, 2017 | 40.93 | 40.93 | 40.33 | 40.74 | 29,534 | -0.12(-0.30%) |
Oct 04, 2017 | 40.84 | 40.99 | 40.60 | 40.86 | 61,105 | +0.15(+0.38%) |
Oct 03, 2017 | 40.49 | 40.85 | 40.19 | 40.70 | 66,537 | +0.20(+0.50%) |