Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.61 | 39.61 | 39.61 | 0 | -0.19(-0.47%) | |
Dec 28, 2017 | 39.64 | 39.79 | 39.47 | 39.79 | 66,692 | +0.28(+0.72%) |
Dec 27, 2017 | 39.59 | 39.59 | 39.46 | 39.51 | 67,274 | -0.00(-0.01%) |
Dec 26, 2017 | 39.45 | 39.56 | 39.40 | 39.51 | 71,741 | +0.13(+0.32%) |
Dec 22, 2017 | 39.53 | 39.53 | 39.21 | 39.38 | 31,280 | -0.01(-0.02%) |
Dec 21, 2017 | 39.33 | 39.48 | 39.24 | 39.39 | 33,759 | +0.21(+0.54%) |
Dec 20, 2017 | 39.08 | 39.26 | 39.02 | 39.18 | 111,559 | +0.33(+0.86%) |
Dec 19, 2017 | 38.79 | 38.97 | 38.79 | 38.85 | 76,422 | +0.12(+0.30%) |
Dec 18, 2017 | 38.35 | 38.77 | 38.35 | 38.73 | 34,501 | +0.72(+1.89%) |
Dec 15, 2017 | 37.86 | 38.17 | 37.86 | 38.01 | 25,733 | +0.37(+0.98%) |
Dec 14, 2017 | 38.28 | 38.28 | 37.64 | 37.64 | 40,023 | -0.58(-1.51%) |
Dec 13, 2017 | 38.10 | 38.27 | 38.10 | 38.22 | 21,695 | +0.13(+0.33%) |
Dec 12, 2017 | 38.18 | 38.27 | 38.09 | 38.09 | 31,801 | +0.01(+0.02%) |
Dec 11, 2017 | 38.11 | 38.20 | 38.09 | 38.09 | 19,155 | +0.06(+0.17%) |
Dec 08, 2017 | 38.05 | 38.13 | 37.98 | 38.02 | 30,634 | +0.15(+0.40%) |
Dec 07, 2017 | 37.58 | 37.88 | 37.58 | 37.87 | 22,999 | +0.29(+0.77%) |
Dec 06, 2017 | 37.70 | 37.83 | 37.58 | 37.58 | 131,116 | -0.23(-0.62%) |
Dec 05, 2017 | 37.97 | 37.99 | 37.76 | 37.81 | 57,607 | -0.25(-0.66%) |
Dec 04, 2017 | 38.18 | 38.18 | 38.06 | 38.07 | 54,029 | +0.24(+0.64%) |
Dec 01, 2017 | 37.99 | 38.09 | 37.67 | 37.82 | 84,852 | -0.19(-0.50%) |
Nov 30, 2017 | 37.88 | 38.19 | 37.79 | 38.01 | 64,872 | +0.31(+0.81%) |
Nov 29, 2017 | 37.70 | 37.84 | 37.62 | 37.71 | 17,247 | +0.02(+0.05%) |
Nov 28, 2017 | 37.40 | 37.71 | 37.40 | 37.69 | 42,710 | +0.32(+0.84%) |
Nov 27, 2017 | 37.54 | 37.54 | 37.25 | 37.37 | 37,726 | -0.14(-0.36%) |
Nov 24, 2017 | 37.55 | 37.65 | 37.48 | 37.51 | 57,517 | +0.05(+0.14%) |
Nov 22, 2017 | 37.56 | 37.56 | 37.44 | 37.45 | 68,105 | +0.05(+0.13%) |
Nov 21, 2017 | 37.30 | 37.44 | 37.29 | 37.41 | 32,378 | +0.31(+0.84%) |
Nov 20, 2017 | 37.03 | 37.15 | 37.03 | 37.09 | 22,447 | +0.06(+0.17%) |
Nov 17, 2017 | 36.82 | 37.12 | 36.82 | 37.03 | 15,207 | +0.14(+0.39%) |
Nov 16, 2017 | 36.66 | 36.95 | 36.66 | 36.89 | 23,158 | +0.46(+1.26%) |
Nov 15, 2017 | 36.46 | 36.53 | 36.10 | 36.43 | 43,434 | -0.22(-0.59%) |
Nov 14, 2017 | 36.88 | 36.88 | 36.58 | 36.64 | 34,449 | -0.48(-1.29%) |
Nov 13, 2017 | 36.81 | 37.18 | 36.71 | 37.12 | 61,403 | +0.23(+0.61%) |
Nov 10, 2017 | 37.00 | 37.12 | 36.83 | 36.90 | 402,540 | -0.10(-0.27%) |
Nov 09, 2017 | 37.26 | 37.34 | 36.90 | 37.00 | 48,533 | -0.51(-1.37%) |
Nov 08, 2017 | 37.46 | 37.54 | 37.29 | 37.51 | 35,117 | +0.07(+0.19%) |
Nov 07, 2017 | 37.54 | 37.54 | 37.27 | 37.44 | 72,789 | -0.11(-0.29%) |
Nov 06, 2017 | 37.54 | 37.65 | 37.40 | 37.54 | 34,095 | +0.09(+0.24%) |
Nov 03, 2017 | 37.45 | 37.47 | 37.33 | 37.45 | 21,129 | -0.08(-0.20%) |
Nov 02, 2017 | 37.81 | 37.91 | 37.45 | 37.53 | 59,713 | -0.23(-0.61%) |
Nov 01, 2017 | 37.89 | 38.18 | 37.71 | 37.76 | 170,738 | +0.17(+0.44%) |
Oct 31, 2017 | 37.54 | 37.69 | 37.45 | 37.59 | 102,026 | +0.15(+0.40%) |
Oct 30, 2017 | 37.54 | 37.39 | 37.45 | 19,277 | -0.04(-0.11%) | |
Oct 27, 2017 | 37.55 | 37.55 | 37.09 | 37.49 | 35,794 | -0.13(-0.35%) |
Oct 26, 2017 | 37.70 | 37.71 | 37.41 | 37.62 | 57,205 | +0.24(+0.64%) |
Oct 25, 2017 | 37.85 | 37.85 | 37.18 | 37.38 | 84,102 | -0.48(-1.27%) |
Oct 24, 2017 | 37.56 | 37.95 | 37.56 | 37.86 | 44,396 | +0.44(+1.17%) |
Oct 23, 2017 | 37.73 | 37.73 | 37.42 | 37.42 | 28,438 | -0.21(-0.56%) |
Oct 20, 2017 | 37.54 | 37.67 | 37.54 | 37.63 | 41,420 | +0.27(+0.72%) |
Oct 19, 2017 | 37.10 | 37.36 | 36.92 | 37.36 | 43,561 | +0.16(+0.44%) |
Oct 18, 2017 | 37.20 | 37.25 | 37.12 | 37.20 | 23,797 | +0.04(+0.12%) |
Oct 17, 2017 | 37.30 | 37.34 | 37.11 | 37.16 | 21,923 | -0.19(-0.51%) |
Oct 16, 2017 | 37.59 | 37.59 | 37.27 | 37.35 | 43,047 | -0.08(-0.21%) |
Oct 13, 2017 | 37.43 | 37.50 | 37.37 | 37.42 | 38,170 | +0.23(+0.62%) |
Oct 12, 2017 | 37.01 | 37.24 | 37.00 | 37.19 | 43,777 | +0.15(+0.41%) |
Oct 11, 2017 | 37.04 | 37.05 | 36.92 | 37.04 | 29,842 | +0.03(+0.07%) |
Oct 10, 2017 | 37.02 | 37.05 | 36.97 | 37.01 | 78,371 | +0.10(+0.27%) |
Oct 09, 2017 | 37.12 | 37.12 | 36.83 | 36.91 | 82,809 | -0.14(-0.39%) |
Oct 06, 2017 | 37.00 | 37.06 | 36.82 | 37.06 | 121,950 | -0.05(-0.13%) |
Oct 05, 2017 | 37.15 | 37.17 | 37.06 | 37.11 | 53,621 | +0.10(+0.27%) |
Oct 04, 2017 | 37.06 | 37.16 | 37.00 | 37.01 | 300,390 | -0.02(-0.06%) |
Oct 03, 2017 | 36.91 | 37.03 | 36.79 | 37.03 | 243,939 | +0.22(+0.59%) |