Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.72 | 38.72 | 38.72 | 0 | -0.45(-1.15%) | |
Dec 28, 2017 | 39.21 | 39.21 | 38.73 | 39.17 | 1,008,207 | +0.10(+0.25%) |
Dec 27, 2017 | 39.02 | 39.25 | 38.78 | 39.07 | 910,569 | +0.12(+0.30%) |
Dec 26, 2017 | 38.66 | 38.98 | 38.62 | 38.96 | 514,262 | +0.16(+0.42%) |
Dec 22, 2017 | 38.60 | 38.89 | 38.36 | 38.79 | 1,466,426 | +0.13(+0.33%) |
Dec 21, 2017 | 38.77 | 38.91 | 38.39 | 38.67 | 887,430 | -0.08(-0.21%) |
Dec 20, 2017 | 38.68 | 38.87 | 38.29 | 38.75 | 1,728,129 | +0.40(+1.03%) |
Dec 19, 2017 | 37.96 | 38.81 | 37.89 | 38.35 | 1,869,941 | +0.69(+1.84%) |
Dec 18, 2017 | 37.48 | 37.82 | 37.36 | 37.66 | 1,261,813 | +0.55(+1.48%) |
Dec 15, 2017 | 36.75 | 37.27 | 36.73 | 37.11 | 2,100,723 | +0.45(+1.23%) |
Dec 14, 2017 | 36.92 | 37.30 | 36.64 | 36.66 | 2,049,594 | -0.07(-0.20%) |
Dec 13, 2017 | 37.22 | 37.36 | 36.71 | 36.73 | 1,463,541 | -0.49(-1.30%) |
Dec 12, 2017 | 37.84 | 37.89 | 37.15 | 37.22 | 2,028,261 | -0.45(-1.19%) |
Dec 11, 2017 | 37.71 | 37.71 | 37.10 | 37.67 | 1,102,633 | +0.11(+0.29%) |
Dec 08, 2017 | 37.41 | 37.62 | 37.19 | 37.56 | 892,847 | +0.31(+0.82%) |
Dec 07, 2017 | 36.81 | 37.30 | 36.73 | 37.26 | 1,245,055 | +0.29(+0.78%) |
Dec 06, 2017 | 37.06 | 37.06 | 36.69 | 36.97 | 834,710 | -0.13(-0.34%) |
Dec 05, 2017 | 37.12 | 37.38 | 37.01 | 37.09 | 1,504,135 | +0.04(+0.12%) |
Dec 04, 2017 | 37.22 | 37.41 | 37.03 | 37.05 | 1,184,185 | +0.22(+0.59%) |
Dec 01, 2017 | 36.86 | 36.99 | 35.89 | 36.83 | 1,712,033 | -0.06(-0.17%) |
Nov 30, 2017 | 36.26 | 37.18 | 36.17 | 36.90 | 2,388,847 | +0.75(+2.06%) |
Nov 29, 2017 | 35.87 | 36.23 | 35.74 | 36.15 | 1,880,956 | +0.28(+0.78%) |
Nov 28, 2017 | 35.40 | 35.94 | 35.23 | 35.87 | 1,156,050 | +0.65(+1.84%) |
Nov 27, 2017 | 35.19 | 35.45 | 34.91 | 35.22 | 1,709,075 | +0.14(+0.41%) |
Nov 24, 2017 | 35.77 | 35.91 | 35.01 | 35.08 | 531,011 | -0.42(-1.19%) |
Nov 22, 2017 | 35.50 | 35.81 | 35.24 | 35.50 | 1,367,460 | +0.04(+0.10%) |
Nov 21, 2017 | 35.88 | 36.28 | 35.39 | 35.47 | 1,938,332 | -0.21(-0.58%) |
Nov 20, 2017 | 35.17 | 35.77 | 35.06 | 35.67 | 2,942,423 | +0.66(+1.87%) |
Nov 17, 2017 | 35.96 | 36.03 | 34.86 | 35.02 | 5,093,863 | -2.18(-5.85%) |
Nov 16, 2017 | 37.35 | 37.74 | 37.19 | 37.19 | 1,211,875 | +0.06(+0.17%) |
Nov 15, 2017 | 37.60 | 37.60 | 36.86 | 37.13 | 1,302,690 | -0.59(-1.57%) |
Nov 14, 2017 | 37.82 | 37.82 | 37.37 | 37.72 | 2,372,662 | -0.14(-0.38%) |
Nov 13, 2017 | 38.58 | 38.75 | 37.60 | 37.87 | 2,256,908 | -0.92(-2.38%) |
Nov 10, 2017 | 38.52 | 39.03 | 38.52 | 38.79 | 1,136,772 | +0.12(+0.30%) |
Nov 09, 2017 | 39.12 | 39.53 | 38.64 | 38.67 | 1,697,629 | -0.46(-1.17%) |
Nov 08, 2017 | 39.07 | 39.31 | 38.73 | 39.13 | 1,130,045 | -0.13(-0.32%) |
Nov 07, 2017 | 39.19 | 39.54 | 39.07 | 39.25 | 1,369,229 | -0.02(-0.05%) |
Nov 06, 2017 | 39.29 | 39.41 | 38.89 | 39.27 | 1,771,478 | +0.14(+0.37%) |
Nov 03, 2017 | 39.67 | 39.76 | 39.08 | 39.13 | 2,299,255 | -0.36(-0.91%) |
Nov 02, 2017 | 39.05 | 39.85 | 38.76 | 39.49 | 2,382,355 | +0.29(+0.73%) |
Nov 01, 2017 | 38.65 | 39.52 | 38.58 | 39.20 | 3,938,582 | +1.14(+2.99%) |
Oct 31, 2017 | 40.83 | 40.83 | 36.73 | 38.06 | 5,307,037 | +0.17(+0.45%) |
Oct 30, 2017 | 38.27 | 39.13 | 37.82 | 37.89 | 5,016,711 | -0.57(-1.49%) |
Oct 27, 2017 | 37.67 | 38.65 | 37.25 | 38.47 | 3,408,801 | +1.76(+4.81%) |
Oct 26, 2017 | 36.33 | 36.82 | 36.05 | 36.70 | 2,149,289 | +0.38(+1.04%) |
Oct 25, 2017 | 36.40 | 36.69 | 35.99 | 36.32 | 2,123,509 | +0.17(+0.47%) |
Oct 24, 2017 | 35.72 | 36.59 | 35.72 | 36.15 | 3,597,587 | +0.65(+1.84%) |
Oct 23, 2017 | 35.31 | 35.74 | 35.09 | 35.50 | 2,575,488 | +0.09(+0.25%) |
Oct 20, 2017 | 35.15 | 35.49 | 34.90 | 35.41 | 1,575,826 | +0.48(+1.39%) |
Oct 19, 2017 | 34.09 | 35.05 | 33.90 | 34.93 | 2,547,786 | +0.70(+2.04%) |
Oct 18, 2017 | 33.60 | 34.40 | 33.32 | 34.23 | 2,167,557 | +0.61(+1.81%) |
Oct 17, 2017 | 33.63 | 33.91 | 33.41 | 33.62 | 1,322,501 | -0.08(-0.24%) |
Oct 16, 2017 | 33.70 | 33.74 | 33.40 | 33.70 | 1,076,741 | +0.19(+0.56%) |
Oct 13, 2017 | 33.22 | 33.61 | 33.08 | 33.51 | 971,082 | +0.42(+1.27%) |
Oct 12, 2017 | 32.61 | 33.35 | 32.30 | 33.09 | 1,161,559 | -0.24(-0.73%) |
Oct 11, 2017 | 33.56 | 33.64 | 33.25 | 33.33 | 1,104,442 | -0.16(-0.48%) |
Oct 10, 2017 | 33.28 | 33.49 | 33.07 | 33.49 | 1,420,876 | +0.42(+1.27%) |
Oct 09, 2017 | 32.86 | 33.22 | 32.86 | 33.07 | 996,557 | +0.13(+0.38%) |
Oct 06, 2017 | 32.92 | 33.28 | 32.83 | 32.95 | 965,865 | -0.03(-0.08%) |
Oct 05, 2017 | 33.24 | 33.36 | 32.83 | 32.97 | 923,692 | -0.24(-0.73%) |
Oct 04, 2017 | 32.88 | 33.37 | 32.80 | 33.22 | 2,045,071 | +0.35(+1.06%) |
Oct 03, 2017 | 33.48 | 33.67 | 32.78 | 32.87 | 4,649,921 | -0.52(-1.56%) |