Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.79 | 38.79 | 38.79 | 0 | -0.15(-0.37%) | |
Dec 28, 2017 | 38.89 | 39.00 | 38.60 | 38.94 | 246,133 | +0.05(+0.12%) |
Dec 27, 2017 | 38.83 | 39.15 | 38.73 | 38.89 | 385,044 | +0.08(+0.21%) |
Dec 26, 2017 | 38.76 | 38.95 | 38.55 | 38.81 | 214,404 | -0.08(-0.21%) |
Dec 22, 2017 | 38.77 | 39.00 | 38.46 | 38.89 | 272,641 | +0.10(+0.26%) |
Dec 21, 2017 | 38.94 | 39.22 | 38.75 | 38.79 | 228,802 | -0.10(-0.26%) |
Dec 20, 2017 | 39.12 | 39.25 | 38.62 | 38.89 | 313,727 | -0.06(-0.16%) |
Dec 19, 2017 | 39.00 | 39.29 | 38.79 | 38.95 | 332,938 | +0.03(+0.07%) |
Dec 18, 2017 | 38.32 | 39.01 | 38.32 | 38.93 | 310,217 | +0.81(+2.13%) |
Dec 15, 2017 | 37.26 | 38.27 | 37.26 | 38.12 | 798,648 | +0.90(+2.42%) |
Dec 14, 2017 | 37.81 | 38.02 | 37.07 | 37.21 | 391,310 | -0.54(-1.42%) |
Dec 13, 2017 | 37.56 | 38.09 | 37.56 | 37.75 | 312,484 | +0.24(+0.63%) |
Dec 12, 2017 | 37.77 | 38.06 | 37.45 | 37.51 | 236,109 | -0.21(-0.56%) |
Dec 11, 2017 | 37.68 | 38.16 | 37.58 | 37.72 | 215,425 | +0.09(+0.24%) |
Dec 08, 2017 | 37.81 | 38.10 | 37.55 | 37.63 | 194,836 | +0.06(+0.17%) |
Dec 07, 2017 | 37.55 | 37.94 | 37.35 | 37.57 | 319,099 | +0.01(+0.02%) |
Dec 06, 2017 | 37.42 | 37.89 | 37.50 | 37.56 | 213,583 | +0.06(+0.17%) |
Dec 05, 2017 | 36.99 | 37.76 | 36.99 | 37.50 | 278,835 | +0.48(+1.30%) |
Dec 04, 2017 | 38.07 | 38.07 | 37.00 | 37.01 | 679,417 | -0.75(-1.98%) |
Dec 01, 2017 | 37.67 | 37.95 | 37.24 | 37.76 | 388,798 | +0.09(+0.24%) |
Nov 30, 2017 | 37.78 | 37.78 | 37.30 | 37.67 | 342,100 | +0.16(+0.44%) |
Nov 29, 2017 | 38.44 | 38.47 | 37.41 | 37.51 | 293,084 | -0.95(-2.48%) |
Nov 28, 2017 | 38.10 | 38.58 | 38.04 | 38.46 | 353,627 | +0.50(+1.32%) |
Nov 27, 2017 | 38.44 | 38.66 | 37.88 | 37.96 | 499,176 | -0.47(-1.23%) |
Nov 24, 2017 | 38.20 | 38.48 | 38.06 | 38.43 | 118,942 | +0.31(+0.81%) |
Nov 22, 2017 | 38.39 | 38.59 | 38.05 | 38.12 | 235,594 | -0.25(-0.64%) |
Nov 21, 2017 | 38.47 | 38.59 | 38.17 | 38.37 | 327,317 | -0.02(-0.05%) |
Nov 20, 2017 | 38.06 | 38.46 | 37.98 | 38.39 | 371,763 | +0.34(+0.88%) |
Nov 17, 2017 | 37.50 | 38.07 | 37.38 | 38.05 | 297,763 | +0.45(+1.18%) |
Nov 16, 2017 | 37.15 | 37.61 | 36.88 | 37.61 | 356,811 | +0.55(+1.50%) |
Nov 15, 2017 | 37.71 | 37.90 | 36.86 | 37.05 | 428,730 | -0.87(-2.30%) |
Nov 14, 2017 | 38.14 | 38.40 | 37.90 | 37.92 | 245,501 | -0.41(-1.07%) |
Nov 13, 2017 | 38.05 | 38.40 | 37.76 | 38.33 | 273,174 | +0.05(+0.14%) |
Nov 10, 2017 | 37.93 | 38.47 | 37.93 | 38.28 | 177,290 | +0.19(+0.50%) |
Nov 09, 2017 | 37.86 | 38.13 | 37.65 | 38.09 | 209,126 | -0.05(-0.14%) |
Nov 08, 2017 | 37.92 | 38.22 | 37.61 | 38.14 | 263,740 | +0.08(+0.21%) |
Nov 07, 2017 | 38.38 | 38.45 | 37.94 | 38.06 | 265,581 | -0.25(-0.64%) |
Nov 06, 2017 | 38.27 | 38.50 | 37.94 | 38.30 | 450,793 | +0.07(+0.19%) |
Nov 03, 2017 | 38.37 | 38.59 | 38.11 | 38.23 | 322,975 | -0.27(-0.71%) |
Nov 02, 2017 | 38.09 | 38.64 | 37.91 | 38.50 | 235,986 | +0.34(+0.88%) |
Nov 01, 2017 | 38.60 | 38.60 | 37.82 | 38.17 | 348,299 | -0.27(-0.71%) |
Oct 31, 2017 | 38.02 | 38.54 | 38.00 | 38.44 | 377,418 | +0.53(+1.39%) |
Oct 30, 2017 | 38.59 | 38.70 | 37.70 | 37.91 | 314,402 | -0.72(-1.86%) |
Oct 27, 2017 | 38.87 | 39.02 | 38.30 | 38.63 | 386,750 | -0.10(-0.26%) |
Oct 26, 2017 | 38.64 | 38.96 | 38.59 | 38.73 | 421,227 | +0.22(+0.57%) |
Oct 25, 2017 | 38.47 | 38.89 | 38.11 | 38.51 | 352,867 | +0.04(+0.09%) |
Oct 24, 2017 | 38.49 | 38.57 | 38.24 | 38.48 | 266,669 | +0.02(+0.05%) |
Oct 23, 2017 | 38.28 | 38.55 | 38.28 | 38.46 | 349,665 | +0.19(+0.50%) |
Oct 20, 2017 | 38.23 | 38.60 | 38.15 | 38.27 | 345,800 | +0.37(+0.98%) |
Oct 19, 2017 | 37.51 | 37.98 | 37.51 | 37.90 | 233,960 | +0.16(+0.43%) |
Oct 18, 2017 | 37.53 | 37.80 | 37.34 | 37.73 | 307,590 | +0.43(+1.14%) |
Oct 17, 2017 | 37.33 | 37.68 | 37.13 | 37.31 | 361,334 | +0.04(+0.10%) |
Oct 16, 2017 | 37.07 | 37.41 | 37.07 | 37.27 | 189,763 | +0.27(+0.74%) |
Oct 13, 2017 | 37.20 | 37.20 | 36.81 | 37.00 | 337,036 | -0.05(-0.15%) |
Oct 12, 2017 | 37.32 | 37.42 | 37.01 | 37.05 | 462,999 | -0.28(-0.75%) |
Oct 11, 2017 | 36.70 | 37.40 | 36.65 | 37.33 | 1,227,092 | +0.64(+1.73%) |
Oct 10, 2017 | 36.62 | 37.11 | 36.59 | 36.70 | 462,617 | +0.23(+0.62%) |
Oct 09, 2017 | 36.36 | 36.58 | 36.31 | 36.47 | 354,655 | +0.12(+0.32%) |
Oct 06, 2017 | 36.08 | 36.51 | 36.02 | 36.35 | 405,505 | +0.25(+0.70%) |
Oct 05, 2017 | 36.17 | 36.25 | 35.85 | 36.10 | 401,169 | -0.03(-0.08%) |
Oct 04, 2017 | 35.74 | 36.32 | 35.40 | 36.12 | 672,770 | +0.44(+1.22%) |
Oct 03, 2017 | 35.19 | 35.76 | 34.67 | 35.69 | 863,202 | +0.48(+1.37%) |