Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.22 | 40.22 | 40.22 | 0 | +0.05(+0.12%) | |
Dec 28, 2017 | 40.05 | 40.22 | 38.64 | 40.17 | 51,236 | +0.22(+0.56%) |
Dec 27, 2017 | 39.86 | 40.27 | 39.23 | 39.95 | 79,158 | +0.25(+0.63%) |
Dec 26, 2017 | 39.03 | 39.99 | 39.03 | 39.70 | 53,419 | +0.64(+1.63%) |
Dec 22, 2017 | 39.82 | 39.82 | 39.05 | 39.06 | 70,232 | -0.62(-1.56%) |
Dec 21, 2017 | 39.95 | 40.38 | 39.22 | 39.68 | 46,503 | -0.10(-0.24%) |
Dec 20, 2017 | 40.09 | 40.42 | 39.70 | 39.78 | 52,919 | -0.04(-0.10%) |
Dec 19, 2017 | 39.53 | 39.99 | 38.16 | 39.82 | 76,752 | +0.36(+0.91%) |
Dec 18, 2017 | 38.97 | 39.60 | 38.67 | 39.46 | 80,248 | +0.87(+2.25%) |
Dec 15, 2017 | 38.47 | 39.07 | 38.40 | 38.59 | 152,653 | +0.31(+0.81%) |
Dec 14, 2017 | 39.34 | 39.34 | 38.20 | 38.28 | 39,983 | -0.86(-2.20%) |
Dec 13, 2017 | 38.83 | 39.55 | 38.83 | 39.14 | 50,595 | +0.26(+0.67%) |
Dec 12, 2017 | 38.71 | 39.03 | 38.45 | 38.88 | 70,337 | +0.29(+0.75%) |
Dec 11, 2017 | 38.56 | 38.87 | 38.44 | 38.59 | 52,210 | +0.20(+0.53%) |
Dec 08, 2017 | 38.33 | 38.63 | 37.78 | 38.39 | 59,504 | +0.08(+0.20%) |
Dec 07, 2017 | 38.45 | 38.73 | 38.02 | 38.31 | 72,484 | -0.17(-0.45%) |
Dec 06, 2017 | 38.85 | 39.03 | 38.25 | 38.48 | 55,228 | -0.45(-1.15%) |
Dec 05, 2017 | 39.45 | 39.58 | 38.85 | 38.93 | 69,306 | -0.40(-1.02%) |
Dec 04, 2017 | 39.18 | 39.43 | 39.02 | 39.33 | 100,415 | +0.74(+1.91%) |
Dec 01, 2017 | 38.87 | 38.87 | 37.65 | 38.60 | 66,197 | -0.15(-0.39%) |
Nov 30, 2017 | 38.54 | 38.83 | 37.23 | 38.75 | 73,490 | +0.25(+0.65%) |
Nov 29, 2017 | 37.95 | 38.84 | 37.95 | 38.50 | 72,209 | +0.55(+1.46%) |
Nov 28, 2017 | 37.00 | 38.00 | 36.95 | 37.95 | 89,126 | +1.00(+2.72%) |
Nov 27, 2017 | 36.46 | 37.19 | 36.37 | 36.94 | 71,209 | +0.41(+1.13%) |
Nov 24, 2017 | 36.84 | 36.84 | 35.95 | 36.53 | 29,232 | -0.08(-0.21%) |
Nov 22, 2017 | 36.54 | 36.95 | 36.45 | 36.61 | 50,381 | +0.20(+0.55%) |
Nov 21, 2017 | 35.86 | 36.41 | 35.65 | 36.41 | 68,821 | +0.67(+1.87%) |
Nov 20, 2017 | 35.35 | 35.77 | 34.92 | 35.74 | 96,150 | +0.39(+1.11%) |
Nov 17, 2017 | 35.22 | 35.54 | 35.11 | 35.35 | 61,983 | -0.09(-0.24%) |
Nov 16, 2017 | 35.12 | 35.58 | 34.86 | 35.43 | 105,985 | +0.58(+1.67%) |
Nov 15, 2017 | 35.19 | 35.41 | 34.67 | 34.85 | 73,027 | -0.59(-1.67%) |
Nov 14, 2017 | 35.55 | 35.90 | 35.28 | 35.44 | 39,912 | -0.36(-1.01%) |
Nov 13, 2017 | 35.95 | 36.14 | 35.48 | 35.80 | 50,281 | -0.32(-0.87%) |
Nov 10, 2017 | 35.92 | 36.46 | 35.87 | 36.12 | 40,016 | +0.01(+0.03%) |
Nov 09, 2017 | 36.70 | 37.04 | 35.93 | 36.11 | 56,431 | -0.95(-2.55%) |
Nov 08, 2017 | 37.53 | 37.53 | 36.58 | 37.06 | 87,025 | -0.38(-1.02%) |
Nov 07, 2017 | 38.48 | 38.49 | 37.41 | 37.44 | 50,381 | -0.84(-2.20%) |
Nov 06, 2017 | 38.28 | 38.64 | 37.65 | 38.28 | 51,282 | +0.18(+0.48%) |
Nov 03, 2017 | 39.00 | 39.00 | 37.80 | 38.10 | 83,390 | -0.80(-2.07%) |
Nov 02, 2017 | 38.62 | 39.21 | 38.21 | 38.90 | 116,586 | +0.28(+0.72%) |
Nov 01, 2017 | 38.06 | 39.34 | 37.68 | 38.63 | 139,909 | +0.56(+1.48%) |
Oct 31, 2017 | 34.91 | 38.17 | 34.49 | 38.06 | 226,390 | +2.72(+7.68%) |
Oct 30, 2017 | 36.17 | 36.22 | 34.96 | 35.35 | 83,536 | -0.84(-2.33%) |
Oct 27, 2017 | 36.91 | 36.94 | 35.97 | 36.19 | 85,699 | -0.62(-1.69%) |
Oct 26, 2017 | 37.68 | 37.68 | 36.77 | 36.81 | 131,274 | -0.70(-1.86%) |
Oct 25, 2017 | 37.73 | 37.91 | 36.85 | 37.51 | 75,139 | -0.17(-0.46%) |
Oct 24, 2017 | 37.67 | 38.04 | 37.50 | 37.68 | 53,390 | +0.19(+0.51%) |
Oct 23, 2017 | 37.55 | 37.74 | 37.06 | 37.49 | 84,015 | -0.10(-0.25%) |
Oct 20, 2017 | 37.54 | 38.05 | 37.30 | 37.58 | 72,890 | +0.31(+0.82%) |
Oct 19, 2017 | 37.27 | 37.47 | 36.91 | 37.28 | 32,001 | -0.16(-0.43%) |
Oct 18, 2017 | 37.63 | 37.78 | 36.99 | 37.44 | 48,934 | -0.18(-0.48%) |
Oct 17, 2017 | 37.20 | 37.65 | 36.94 | 37.62 | 57,898 | -0.03(-0.08%) |
Oct 16, 2017 | 37.30 | 37.84 | 37.13 | 37.65 | 54,599 | +0.62(+1.68%) |
Oct 13, 2017 | 37.38 | 37.43 | 36.88 | 37.03 | 48,989 | -0.10(-0.26%) |
Oct 12, 2017 | 37.36 | 37.36 | 36.90 | 37.12 | 44,891 | -0.25(-0.67%) |
Oct 11, 2017 | 37.42 | 37.42 | 36.92 | 37.37 | 46,672 | -0.06(-0.15%) |
Oct 10, 2017 | 37.82 | 37.82 | 36.90 | 37.43 | 69,765 | -0.14(-0.38%) |
Oct 09, 2017 | 38.30 | 38.45 | 37.27 | 37.57 | 189,269 | -0.77(-2.00%) |
Oct 06, 2017 | 37.54 | 38.40 | 37.20 | 38.34 | 189,839 | +0.63(+1.67%) |
Oct 05, 2017 | 37.67 | 37.95 | 37.35 | 37.71 | 71,523 | +0.13(+0.36%) |
Oct 04, 2017 | 37.89 | 37.98 | 37.15 | 37.57 | 83,447 | -0.17(-0.46%) |
Oct 03, 2017 | 37.76 | 37.86 | 37.49 | 37.75 | 70,167 | +0.12(+0.33%) |