Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.37 | 38.37 | 38.37 | 0 | -0.61(-1.56%) | |
Dec 28, 2017 | 39.02 | 39.38 | 38.72 | 38.98 | 335,439 | +0.25(+0.65%) |
Dec 27, 2017 | 38.61 | 39.03 | 38.29 | 38.73 | 490,848 | +0.17(+0.45%) |
Dec 26, 2017 | 38.38 | 38.83 | 38.15 | 38.56 | 184,874 | +0.15(+0.39%) |
Dec 22, 2017 | 38.97 | 38.97 | 38.34 | 38.41 | 251,768 | -0.50(-1.28%) |
Dec 21, 2017 | 38.78 | 39.11 | 38.36 | 38.90 | 308,120 | +0.22(+0.56%) |
Dec 20, 2017 | 38.99 | 39.27 | 37.96 | 38.69 | 615,106 | -0.11(-0.29%) |
Dec 19, 2017 | 37.75 | 39.99 | 37.75 | 38.80 | 741,731 | +1.04(+2.74%) |
Dec 18, 2017 | 37.09 | 37.92 | 37.09 | 37.76 | 789,275 | +1.06(+2.90%) |
Dec 15, 2017 | 36.58 | 37.02 | 36.30 | 36.70 | 1,696,721 | +0.33(+0.91%) |
Dec 14, 2017 | 37.00 | 37.36 | 36.37 | 36.37 | 296,727 | -0.68(-1.83%) |
Dec 13, 2017 | 36.73 | 37.21 | 36.46 | 37.05 | 305,822 | +0.29(+0.80%) |
Dec 12, 2017 | 37.02 | 37.18 | 36.69 | 36.75 | 392,487 | -0.16(-0.45%) |
Dec 11, 2017 | 36.87 | 37.18 | 36.61 | 36.92 | 343,101 | +0.25(+0.69%) |
Dec 08, 2017 | 36.37 | 36.82 | 35.72 | 36.67 | 456,337 | +0.00(+0.00%) |
Dec 07, 2017 | 35.75 | 36.74 | 35.75 | 456,842 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.81 | 36.19 | 35.68 | 35.83 | 223,630 | -0.01(-0.02%) |
Dec 05, 2017 | 36.29 | 36.30 | 35.79 | 35.84 | 255,856 | -0.63(-1.73%) |
Dec 04, 2017 | 36.16 | 36.99 | 35.75 | 36.47 | 413,743 | +0.75(+2.09%) |
Dec 01, 2017 | 36.19 | 36.36 | 35.20 | 35.72 | 405,249 | -0.33(-0.91%) |
Nov 30, 2017 | 36.25 | 36.68 | 35.94 | 36.05 | 432,598 | -0.15(-0.41%) |
Nov 29, 2017 | 35.42 | 36.53 | 35.42 | 36.20 | 241,096 | +0.72(+2.03%) |
Nov 28, 2017 | 35.06 | 35.57 | 34.94 | 35.48 | 319,462 | +0.41(+1.16%) |
Nov 27, 2017 | 35.36 | 35.36 | 34.78 | 35.07 | 536,249 | -0.36(-1.03%) |
Nov 24, 2017 | 35.39 | 35.68 | 35.17 | 35.44 | 184,160 | +0.35(+0.99%) |
Nov 22, 2017 | 34.96 | 35.39 | 34.88 | 35.09 | 355,228 | +0.35(+1.00%) |
Nov 21, 2017 | 35.13 | 35.42 | 34.64 | 34.74 | 490,423 | -0.24(-0.69%) |
Nov 20, 2017 | 34.92 | 35.08 | 34.74 | 34.99 | 543,242 | +0.11(+0.32%) |
Nov 17, 2017 | 34.55 | 34.90 | 34.35 | 34.87 | 634,239 | +0.03(+0.07%) |
Nov 16, 2017 | 34.55 | 34.92 | 34.39 | 34.85 | 688,134 | +0.49(+1.41%) |
Nov 15, 2017 | 34.61 | 34.86 | 34.25 | 34.36 | 881,434 | -0.72(-2.05%) |
Nov 14, 2017 | 36.23 | 36.26 | 34.85 | 35.08 | 837,862 | -1.40(-3.85%) |
Nov 13, 2017 | 35.77 | 36.73 | 35.65 | 36.49 | 644,140 | +0.36(+1.01%) |
Nov 10, 2017 | 36.88 | 37.14 | 35.96 | 36.12 | 708,602 | -0.71(-1.93%) |
Nov 09, 2017 | 36.95 | 37.31 | 36.73 | 36.83 | 437,009 | -0.88(-2.34%) |
Nov 08, 2017 | 37.74 | 37.96 | 37.26 | 37.72 | 633,046 | -0.30(-0.80%) |
Nov 07, 2017 | 38.79 | 38.93 | 37.79 | 38.02 | 671,151 | -0.78(-2.01%) |
Nov 06, 2017 | 39.13 | 39.33 | 38.78 | 38.80 | 382,865 | -0.20(-0.51%) |
Nov 03, 2017 | 39.25 | 39.25 | 38.78 | 39.00 | 500,588 | -0.15(-0.38%) |
Nov 02, 2017 | 39.26 | 39.58 | 38.91 | 39.15 | 386,571 | -0.01(-0.02%) |
Nov 01, 2017 | 39.97 | 40.44 | 39.11 | 39.16 | 680,256 | -0.28(-0.70%) |
Oct 31, 2017 | 39.62 | 40.11 | 39.42 | 39.43 | 823,406 | -0.36(-0.91%) |
Oct 30, 2017 | 39.99 | 40.07 | 39.58 | 39.80 | 692,794 | -0.44(-1.10%) |
Oct 27, 2017 | 39.72 | 40.27 | 39.71 | 40.24 | 507,185 | +0.23(+0.58%) |
Oct 26, 2017 | 39.98 | 40.32 | 39.83 | 40.00 | 395,191 | +0.18(+0.46%) |
Oct 25, 2017 | 39.78 | 39.90 | 39.55 | 39.82 | 544,793 | +0.00(+0.00%) |
Oct 24, 2017 | 39.22 | 39.94 | 39.22 | 39.82 | 536,905 | +0.62(+1.57%) |
Oct 23, 2017 | 39.70 | 39.74 | 39.16 | 39.21 | 573,923 | -0.43(-1.09%) |
Oct 20, 2017 | 39.35 | 39.77 | 39.31 | 39.64 | 537,311 | +0.71(+1.83%) |
Oct 19, 2017 | 38.51 | 38.99 | 38.18 | 38.93 | 460,988 | +0.22(+0.56%) |
Oct 18, 2017 | 38.47 | 38.93 | 38.33 | 38.71 | 414,072 | +0.24(+0.63%) |
Oct 17, 2017 | 38.40 | 38.70 | 38.18 | 38.47 | 426,090 | -0.03(-0.07%) |
Oct 16, 2017 | 39.10 | 39.31 | 38.27 | 38.50 | 431,024 | -0.25(-0.65%) |
Oct 13, 2017 | 38.85 | 39.00 | 38.27 | 38.75 | 604,805 | +0.50(+1.31%) |
Oct 12, 2017 | 37.52 | 38.31 | 37.29 | 38.25 | 717,484 | +0.69(+1.85%) |
Oct 11, 2017 | 37.33 | 38.19 | 37.33 | 37.55 | 544,950 | +0.15(+0.39%) |
Oct 10, 2017 | 37.59 | 37.75 | 37.17 | 37.40 | 475,456 | -0.03(-0.07%) |
Oct 09, 2017 | 37.91 | 38.16 | 37.16 | 37.43 | 834,594 | -0.46(-1.21%) |
Oct 06, 2017 | 37.86 | 38.08 | 37.61 | 37.89 | 589,962 | -0.18(-0.48%) |
Oct 05, 2017 | 38.66 | 38.77 | 37.98 | 38.07 | 722,718 | -0.39(-1.01%) |
Oct 04, 2017 | 39.15 | 39.37 | 38.43 | 38.46 | 661,604 | -0.74(-1.88%) |
Oct 03, 2017 | 40.39 | 40.45 | 38.92 | 39.20 | 1,185,239 | -1.10(-2.73%) |