Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.75 | 37.75 | 37.75 | 0 | +0.03(+0.08%) | |
Dec 28, 2017 | 37.56 | 38.25 | 37.49 | 37.72 | 558,039 | +0.30(+0.80%) |
Dec 27, 2017 | 36.99 | 37.72 | 36.72 | 37.42 | 800,574 | +0.39(+1.05%) |
Dec 26, 2017 | 37.15 | 37.55 | 36.69 | 37.03 | 653,658 | -0.12(-0.32%) |
Dec 22, 2017 | 39.10 | 39.12 | 36.83 | 37.15 | 1,109,932 | -1.96(-5.01%) |
Dec 21, 2017 | 38.66 | 40.23 | 38.48 | 39.11 | 1,251,206 | +2.57(+7.03%) |
Dec 20, 2017 | 36.17 | 36.70 | 35.85 | 36.54 | 574,120 | +0.36(+1.00%) |
Dec 19, 2017 | 36.79 | 36.87 | 36.12 | 36.18 | 483,110 | -0.69(-1.87%) |
Dec 18, 2017 | 37.22 | 37.68 | 36.48 | 36.87 | 493,490 | -0.29(-0.78%) |
Dec 15, 2017 | 36.86 | 37.47 | 36.34 | 37.16 | 800,416 | +0.35(+0.95%) |
Dec 14, 2017 | 37.18 | 37.71 | 36.53 | 36.81 | 551,954 | -0.46(-1.23%) |
Dec 13, 2017 | 36.93 | 37.61 | 36.70 | 37.27 | 529,657 | +0.57(+1.55%) |
Dec 12, 2017 | 37.08 | 37.94 | 36.65 | 36.70 | 527,281 | -0.49(-1.32%) |
Dec 11, 2017 | 37.49 | 38.18 | 37.16 | 37.19 | 528,917 | -0.32(-0.85%) |
Dec 08, 2017 | 38.13 | 38.65 | 37.41 | 37.51 | 554,831 | -0.24(-0.64%) |
Dec 07, 2017 | 37.55 | 38.53 | 36.99 | 37.75 | 1,452,862 | +0.20(+0.53%) |
Dec 06, 2017 | 37.22 | 38.15 | 37.11 | 37.55 | 452,389 | +0.14(+0.37%) |
Dec 05, 2017 | 37.41 | 38.44 | 36.64 | 37.41 | 759,958 | -0.17(-0.45%) |
Dec 04, 2017 | 39.40 | 39.60 | 37.42 | 37.58 | 1,087,533 | -1.72(-4.38%) |
Dec 01, 2017 | 40.71 | 40.99 | 38.85 | 39.30 | 796,709 | -1.69(-4.12%) |
Nov 30, 2017 | 41.41 | 42.00 | 40.48 | 40.99 | 503,486 | -0.14(-0.34%) |
Nov 29, 2017 | 43.74 | 43.79 | 40.63 | 41.13 | 743,825 | -2.64(-6.03%) |
Nov 28, 2017 | 44.70 | 44.70 | 41.41 | 43.77 | 1,356,843 | -1.07(-2.39%) |
Nov 27, 2017 | 45.19 | 45.59 | 44.70 | 44.84 | 315,505 | -0.46(-1.02%) |
Nov 24, 2017 | 45.80 | 46.44 | 45.01 | 45.30 | 207,713 | -0.45(-0.98%) |
Nov 22, 2017 | 45.94 | 46.55 | 45.50 | 45.75 | 293,564 | +0.29(+0.64%) |
Nov 21, 2017 | 45.44 | 46.16 | 45.24 | 45.46 | 433,654 | +0.13(+0.29%) |
Nov 20, 2017 | 44.20 | 45.37 | 44.20 | 45.33 | 427,343 | +1.13(+2.56%) |
Nov 17, 2017 | 43.85 | 44.50 | 43.49 | 44.20 | 534,352 | +0.28(+0.64%) |
Nov 16, 2017 | 42.11 | 44.15 | 42.10 | 43.92 | 804,047 | +1.82(+4.32%) |
Nov 15, 2017 | 41.14 | 42.20 | 41.10 | 42.10 | 428,339 | +0.46(+1.10%) |
Nov 14, 2017 | 40.65 | 41.73 | 40.31 | 41.64 | 966,931 | +0.83(+2.03%) |
Nov 13, 2017 | 40.48 | 40.94 | 40.00 | 40.81 | 475,982 | +0.22(+0.54%) |
Nov 10, 2017 | 40.20 | 41.19 | 39.84 | 40.59 | 648,583 | +0.39(+0.97%) |
Nov 09, 2017 | 44.31 | 44.99 | 38.51 | 40.20 | 2,031,423 | -6.77(-14.41%) |
Nov 08, 2017 | 45.92 | 47.48 | 45.61 | 46.97 | 523,462 | +0.85(+1.84%) |
Nov 07, 2017 | 47.44 | 47.86 | 45.79 | 46.12 | 329,260 | -1.12(-2.37%) |
Nov 06, 2017 | 46.15 | 47.77 | 46.08 | 47.24 | 457,104 | +1.29(+2.81%) |
Nov 03, 2017 | 45.84 | 46.10 | 45.41 | 45.95 | 621,096 | -0.01(-0.02%) |
Nov 02, 2017 | 45.89 | 46.35 | 44.54 | 45.96 | 350,030 | +0.06(+0.13%) |
Nov 01, 2017 | 46.75 | 46.84 | 45.39 | 45.90 | 319,307 | -0.78(-1.67%) |
Oct 31, 2017 | 46.74 | 47.00 | 46.32 | 46.68 | 306,483 | +0.04(+0.09%) |
Oct 30, 2017 | 47.01 | 47.10 | 46.23 | 46.64 | 167,610 | -0.31(-0.66%) |
Oct 27, 2017 | 46.48 | 47.06 | 45.50 | 46.95 | 533,788 | +0.86(+1.87%) |
Oct 26, 2017 | 47.21 | 47.30 | 45.61 | 46.09 | 494,713 | -1.26(-2.66%) |
Oct 25, 2017 | 49.17 | 49.20 | 47.12 | 47.35 | 346,565 | -1.93(-3.92%) |
Oct 24, 2017 | 48.29 | 49.49 | 47.97 | 49.28 | 315,886 | +1.36(+2.84%) |
Oct 23, 2017 | 48.00 | 48.20 | 47.52 | 47.92 | 177,359 | +0.01(+0.02%) |
Oct 20, 2017 | 47.68 | 47.93 | 47.44 | 47.91 | 186,022 | +0.40(+0.84%) |
Oct 19, 2017 | 47.87 | 47.94 | 47.15 | 47.51 | 200,893 | -0.94(-1.94%) |
Oct 18, 2017 | 48.28 | 48.69 | 48.01 | 48.45 | 235,100 | +0.31(+0.64%) |
Oct 17, 2017 | 47.90 | 48.25 | 47.79 | 48.14 | 133,126 | +0.23(+0.48%) |
Oct 16, 2017 | 48.55 | 48.60 | 47.57 | 47.91 | 315,673 | -0.35(-0.73%) |
Oct 13, 2017 | 48.58 | 48.98 | 48.01 | 48.26 | 416,461 | -0.26(-0.54%) |
Oct 12, 2017 | 48.12 | 48.81 | 47.97 | 48.52 | 322,995 | +0.42(+0.87%) |
Oct 11, 2017 | 47.50 | 48.32 | 47.27 | 48.10 | 248,854 | +0.60(+1.26%) |
Oct 10, 2017 | 47.73 | 47.92 | 46.81 | 47.50 | 250,861 | -0.37(-0.77%) |
Oct 09, 2017 | 47.41 | 48.48 | 47.07 | 47.87 | 367,733 | +0.46(+0.97%) |
Oct 06, 2017 | 46.76 | 47.74 | 45.50 | 47.41 | 414,848 | +0.38(+0.81%) |
Oct 05, 2017 | 47.34 | 47.74 | 46.87 | 47.03 | 168,599 | +0.01(+0.02%) |
Oct 04, 2017 | 47.62 | 47.62 | 46.71 | 47.02 | 200,410 | -0.60(-1.26%) |
Oct 03, 2017 | 47.56 | 48.38 | 47.25 | 47.62 | 549,573 | +0.50(+1.06%) |