Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.48 | 38.48 | 38.48 | 0 | -0.45(-1.15%) | |
Dec 28, 2017 | 38.96 | 38.96 | 38.49 | 38.93 | 1,014,516 | +0.10(+0.25%) |
Dec 27, 2017 | 38.78 | 39.01 | 38.54 | 38.83 | 916,267 | +0.12(+0.30%) |
Dec 26, 2017 | 38.42 | 38.74 | 38.38 | 38.71 | 517,480 | +0.16(+0.42%) |
Dec 22, 2017 | 38.36 | 38.65 | 38.12 | 38.55 | 1,475,602 | +0.13(+0.33%) |
Dec 21, 2017 | 38.53 | 38.67 | 38.15 | 38.43 | 892,983 | -0.08(-0.21%) |
Dec 20, 2017 | 38.44 | 38.63 | 38.05 | 38.51 | 1,738,942 | +0.39(+1.03%) |
Dec 19, 2017 | 37.72 | 38.57 | 37.66 | 38.11 | 1,881,642 | +0.69(+1.84%) |
Dec 18, 2017 | 37.25 | 37.59 | 37.13 | 37.43 | 1,269,708 | +0.54(+1.48%) |
Dec 15, 2017 | 36.52 | 37.04 | 36.51 | 36.88 | 2,113,868 | +0.45(+1.23%) |
Dec 14, 2017 | 36.69 | 37.07 | 36.41 | 36.44 | 2,062,419 | -0.07(-0.20%) |
Dec 13, 2017 | 36.99 | 37.13 | 36.48 | 36.51 | 1,472,699 | -0.48(-1.30%) |
Dec 12, 2017 | 37.61 | 37.66 | 36.92 | 36.99 | 2,040,953 | -0.45(-1.19%) |
Dec 11, 2017 | 37.48 | 37.48 | 36.87 | 37.44 | 1,109,533 | +0.11(+0.29%) |
Dec 08, 2017 | 37.18 | 37.39 | 36.96 | 37.33 | 898,434 | +0.30(+0.82%) |
Dec 07, 2017 | 36.58 | 37.07 | 36.51 | 37.02 | 1,252,846 | +0.29(+0.78%) |
Dec 06, 2017 | 36.83 | 36.83 | 36.46 | 36.74 | 839,933 | -0.12(-0.34%) |
Dec 05, 2017 | 36.89 | 37.15 | 36.78 | 36.86 | 1,513,547 | +0.04(+0.12%) |
Dec 04, 2017 | 36.99 | 37.18 | 36.80 | 36.82 | 1,191,594 | +0.21(+0.59%) |
Dec 01, 2017 | 36.63 | 36.76 | 35.67 | 36.60 | 1,722,746 | -0.06(-0.17%) |
Nov 30, 2017 | 36.03 | 36.94 | 35.94 | 36.67 | 2,403,795 | +0.74(+2.06%) |
Nov 29, 2017 | 35.65 | 36.01 | 35.51 | 35.93 | 1,892,726 | +0.28(+0.78%) |
Nov 28, 2017 | 35.18 | 35.72 | 35.01 | 35.65 | 1,163,284 | +0.64(+1.84%) |
Nov 27, 2017 | 34.97 | 35.23 | 34.69 | 35.01 | 1,719,769 | +0.14(+0.41%) |
Nov 24, 2017 | 35.55 | 35.69 | 34.79 | 34.86 | 534,334 | -0.42(-1.19%) |
Nov 22, 2017 | 35.28 | 35.59 | 35.02 | 35.28 | 1,376,016 | +0.04(+0.10%) |
Nov 21, 2017 | 35.66 | 36.05 | 35.17 | 35.25 | 1,950,461 | -0.21(-0.58%) |
Nov 20, 2017 | 34.95 | 35.55 | 34.84 | 35.45 | 2,960,834 | +0.65(+1.87%) |
Nov 17, 2017 | 35.74 | 35.81 | 34.65 | 34.80 | 5,125,737 | -2.16(-5.85%) |
Nov 16, 2017 | 37.12 | 37.51 | 36.96 | 36.96 | 1,219,458 | +0.06(+0.17%) |
Nov 15, 2017 | 37.36 | 37.36 | 36.63 | 36.90 | 1,310,841 | -0.59(-1.57%) |
Nov 14, 2017 | 37.59 | 37.59 | 37.14 | 37.49 | 2,387,509 | -0.14(-0.38%) |
Nov 13, 2017 | 38.34 | 38.51 | 37.36 | 37.63 | 2,271,030 | -0.92(-2.38%) |
Nov 10, 2017 | 38.28 | 38.79 | 38.28 | 38.55 | 1,143,885 | +0.12(+0.30%) |
Nov 09, 2017 | 38.88 | 39.29 | 38.40 | 38.43 | 1,708,252 | -0.45(-1.17%) |
Nov 08, 2017 | 38.83 | 39.06 | 38.49 | 38.88 | 1,137,116 | -0.12(-0.32%) |
Nov 07, 2017 | 38.95 | 39.30 | 38.83 | 39.01 | 1,377,797 | -0.02(-0.05%) |
Nov 06, 2017 | 39.05 | 39.17 | 38.64 | 39.03 | 1,782,562 | +0.14(+0.37%) |
Nov 03, 2017 | 39.42 | 39.51 | 38.84 | 38.88 | 2,313,642 | -0.36(-0.91%) |
Nov 02, 2017 | 38.80 | 39.61 | 38.52 | 39.24 | 2,397,263 | +0.28(+0.73%) |
Nov 01, 2017 | 38.41 | 39.28 | 38.34 | 38.96 | 3,963,227 | +1.13(+2.99%) |
Oct 31, 2017 | 40.58 | 40.58 | 36.50 | 37.83 | 5,340,244 | +0.17(+0.45%) |
Oct 30, 2017 | 38.03 | 38.88 | 37.59 | 37.66 | 5,048,102 | -0.57(-1.49%) |
Oct 27, 2017 | 37.43 | 38.41 | 37.02 | 38.23 | 3,430,131 | +1.75(+4.81%) |
Oct 26, 2017 | 36.11 | 36.59 | 35.82 | 36.47 | 2,162,737 | +0.37(+1.04%) |
Oct 25, 2017 | 36.17 | 36.46 | 35.77 | 36.10 | 2,136,797 | +0.17(+0.47%) |
Oct 24, 2017 | 35.49 | 36.37 | 35.49 | 35.93 | 3,620,098 | +0.65(+1.84%) |
Oct 23, 2017 | 35.09 | 35.52 | 34.87 | 35.28 | 2,591,604 | +0.09(+0.25%) |
Oct 20, 2017 | 34.93 | 35.27 | 34.68 | 35.19 | 1,585,686 | +0.48(+1.38%) |
Oct 19, 2017 | 33.88 | 34.83 | 33.69 | 34.71 | 2,563,729 | +0.69(+2.04%) |
Oct 18, 2017 | 33.39 | 34.18 | 33.12 | 34.02 | 2,181,120 | +0.61(+1.81%) |
Oct 17, 2017 | 33.42 | 33.70 | 33.21 | 33.41 | 1,330,776 | -0.08(-0.24%) |
Oct 16, 2017 | 33.49 | 33.53 | 33.20 | 33.49 | 1,083,478 | +0.19(+0.56%) |
Oct 13, 2017 | 33.01 | 33.40 | 32.87 | 33.30 | 977,159 | +0.42(+1.27%) |
Oct 12, 2017 | 32.40 | 33.14 | 32.10 | 32.88 | 1,168,827 | -0.24(-0.73%) |
Oct 11, 2017 | 33.35 | 33.43 | 33.05 | 33.13 | 1,111,353 | -0.16(-0.48%) |
Oct 10, 2017 | 33.07 | 33.29 | 32.87 | 33.29 | 1,429,767 | +0.42(+1.27%) |
Oct 09, 2017 | 32.65 | 33.01 | 32.65 | 32.87 | 1,002,793 | +0.12(+0.38%) |
Oct 06, 2017 | 32.72 | 33.07 | 32.63 | 32.74 | 971,908 | -0.03(-0.08%) |
Oct 05, 2017 | 33.04 | 33.16 | 32.63 | 32.77 | 929,472 | -0.24(-0.73%) |
Oct 04, 2017 | 32.67 | 33.16 | 32.60 | 33.01 | 2,057,867 | +0.35(+1.06%) |
Oct 03, 2017 | 33.28 | 33.46 | 32.57 | 32.66 | 4,679,017 | -0.52(-1.56%) |