Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 36.98 | 37.29 | 36.80 | 37.23 | 2,034,186 | +0.31(+0.85%) |
Dec 27, 2017 | 37.24 | 37.24 | 36.93 | 36.92 | 2,018,144 | -0.16(-0.44%) |
Dec 26, 2017 | 37.13 | 37.30 | 36.98 | 37.08 | 914,086 | +0.08(+0.21%) |
Dec 22, 2017 | 37.07 | 37.09 | 36.92 | 37.00 | 1,689,120 | -0.12(-0.32%) |
Dec 21, 2017 | 37.11 | 37.25 | 36.68 | 37.12 | 2,155,620 | -0.04(-0.11%) |
Dec 20, 2017 | 37.10 | 37.28 | 36.85 | 37.17 | 2,699,250 | +0.21(+0.58%) |
Dec 19, 2017 | 37.08 | 37.19 | 36.73 | 36.95 | 2,780,074 | +0.16(+0.43%) |
Dec 18, 2017 | 36.30 | 37.00 | 36.30 | 36.80 | 3,779,602 | +0.75(+2.08%) |
Dec 15, 2017 | 36.40 | 36.48 | 35.98 | 36.04 | 5,425,608 | -0.03(-0.09%) |
Dec 14, 2017 | 36.69 | 36.75 | 35.94 | 36.08 | 3,257,070 | -0.46(-1.26%) |
Dec 13, 2017 | 36.90 | 37.09 | 36.45 | 36.53 | 3,052,028 | -0.32(-0.86%) |
Dec 12, 2017 | 36.80 | 37.06 | 36.50 | 36.85 | 4,837,625 | +0.09(+0.24%) |
Dec 11, 2017 | 36.22 | 36.85 | 36.22 | 36.77 | 3,617,458 | -0.12(-0.32%) |
Dec 08, 2017 | 36.74 | 36.91 | 36.49 | 36.88 | 3,062,175 | +0.38(+1.05%) |
Dec 07, 2017 | 35.98 | 36.73 | 35.82 | 36.50 | 3,595,207 | +0.56(+1.57%) |
Dec 06, 2017 | 36.02 | 36.07 | 35.71 | 35.94 | 3,827,777 | -0.03(-0.07%) |
Dec 05, 2017 | 36.01 | 36.68 | 35.83 | 35.96 | 5,388,141 | -0.05(-0.14%) |
Dec 04, 2017 | 36.78 | 35.69 | 36.01 | 7,164,170 | +0.32(+0.89%) | |
Dec 01, 2017 | 35.77 | 36.01 | 35.07 | 35.69 | 5,396,104 | -0.35(-0.97%) |
Nov 30, 2017 | 35.38 | 36.13 | 35.27 | 36.04 | 4,599,311 | +0.68(+1.91%) |
Nov 29, 2017 | 34.56 | 35.68 | 34.46 | 35.37 | 4,412,940 | +0.25(+0.70%) |
Nov 28, 2017 | 34.59 | 35.14 | 34.30 | 35.12 | 5,797,167 | +0.84(+2.44%) |
Nov 27, 2017 | 34.35 | 34.56 | 34.25 | 34.29 | 4,886,743 | -0.02(-0.06%) |
Nov 24, 2017 | 34.64 | 35.03 | 34.18 | 34.31 | 1,850,582 | -0.48(-1.37%) |
Nov 22, 2017 | 34.76 | 35.02 | 34.70 | 34.78 | 2,041,269 | +0.09(+0.27%) |
Nov 21, 2017 | 34.88 | 35.03 | 34.65 | 34.69 | 2,393,413 | -0.01(-0.01%) |
Nov 20, 2017 | 34.21 | 34.84 | 34.18 | 34.70 | 4,270,822 | +0.52(+1.51%) |
Nov 17, 2017 | 35.36 | 35.36 | 33.99 | 34.18 | 10,488,938 | -1.54(-4.32%) |
Nov 16, 2017 | 35.03 | 35.81 | 34.95 | 35.72 | 3,204,625 | +0.77(+2.21%) |
Nov 15, 2017 | 35.13 | 35.39 | 34.68 | 34.95 | 3,715,479 | -0.25(-0.70%) |
Nov 14, 2017 | 35.34 | 35.48 | 35.07 | 35.19 | 2,753,806 | -0.33(-0.94%) |
Nov 13, 2017 | 35.41 | 35.50 | 35.32 | 35.53 | 1,915,214 | -0.01(-0.03%) |
Nov 10, 2017 | 35.28 | 35.64 | 35.11 | 35.54 | 1,973,921 | +0.09(+0.24%) |
Nov 09, 2017 | 35.74 | 35.94 | 35.27 | 35.45 | 4,537,059 | -0.56(-1.56%) |
Nov 08, 2017 | 35.94 | 36.05 | 35.75 | 36.01 | 1,938,381 | +0.02(+0.06%) |
Nov 07, 2017 | 36.03 | 36.19 | 35.77 | 35.99 | 3,302,875 | -0.07(-0.18%) |
Nov 06, 2017 | 36.48 | 36.48 | 36.03 | 36.06 | 2,935,262 | -0.36(-1.00%) |
Nov 03, 2017 | 36.68 | 36.83 | 36.14 | 36.42 | 4,528,873 | -0.33(-0.89%) |
Nov 02, 2017 | 36.19 | 36.85 | 35.96 | 36.75 | 4,295,136 | +0.50(+1.38%) |
Nov 01, 2017 | 36.96 | 37.01 | 36.04 | 36.25 | 4,084,509 | -0.38(-1.05%) |
Oct 31, 2017 | 36.08 | 36.87 | 36.04 | 36.63 | 5,406,523 | +0.65(+1.82%) |
Oct 30, 2017 | 36.44 | 36.46 | 35.80 | 35.97 | 4,078,799 | -0.73(-1.98%) |
Oct 27, 2017 | 36.34 | 36.75 | 36.26 | 36.70 | 4,630,863 | -0.11(-0.29%) |
Oct 26, 2017 | 36.15 | 36.96 | 35.99 | 36.81 | 6,978,229 | +0.94(+2.63%) |
Oct 25, 2017 | 35.69 | 36.20 | 35.45 | 35.86 | 7,256,773 | -0.08(-0.21%) |
Oct 24, 2017 | 37.69 | 37.89 | 35.16 | 35.94 | 14,697,753 | -2.18(-5.72%) |
Oct 23, 2017 | 38.30 | 38.65 | 38.06 | 38.12 | 5,084,190 | -0.14(-0.36%) |
Oct 20, 2017 | 37.87 | 38.36 | 37.74 | 38.26 | 4,293,051 | +0.59(+1.56%) |
Oct 19, 2017 | 37.02 | 37.69 | 36.89 | 37.67 | 5,244,539 | +0.60(+1.61%) |
Oct 18, 2017 | 37.11 | 37.20 | 37.02 | 37.07 | 5,566,495 | -0.05(-0.14%) |
Oct 17, 2017 | 37.12 | 37.27 | 37.01 | 37.12 | 3,757,787 | -0.01(-0.01%) |
Oct 16, 2017 | 37.23 | 37.24 | 36.98 | 37.13 | 5,941,877 | +0.01(+0.03%) |
Oct 13, 2017 | 37.29 | 37.36 | 37.06 | 37.12 | 5,132,243 | -0.12(-0.33%) |
Oct 12, 2017 | 37.05 | 37.40 | 36.94 | 37.24 | 5,350,365 | +0.04(+0.10%) |
Oct 11, 2017 | 37.22 | 37.44 | 37.08 | 37.21 | 3,655,398 | -0.29(-0.76%) |
Oct 10, 2017 | 37.56 | 37.58 | 37.32 | 37.49 | 3,242,761 | +0.06(+0.16%) |
Oct 09, 2017 | 37.53 | 37.64 | 37.21 | 37.43 | 3,998,259 | +0.01(+0.03%) |
Oct 06, 2017 | 37.85 | 37.89 | 37.24 | 37.42 | 7,820,921 | -0.74(-1.94%) |
Oct 05, 2017 | 38.15 | 38.19 | 37.62 | 38.16 | 3,259,978 | +0.19(+0.50%) |
Oct 04, 2017 | 37.92 | 38.12 | 37.55 | 37.97 | 4,133,959 | +0.31(+0.81%) |
Oct 03, 2017 | 37.40 | 37.88 | 37.24 | 37.66 | 3,498,147 | +0.43(+1.15%) |