Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.60 | 38.60 | 38.60 | 0 | -0.45(-1.15%) | |
Dec 28, 2017 | 39.08 | 39.08 | 38.60 | 39.04 | 1,011,515 | +0.10(+0.25%) |
Dec 27, 2017 | 38.89 | 39.12 | 38.66 | 38.94 | 913,556 | +0.12(+0.30%) |
Dec 26, 2017 | 38.53 | 38.85 | 38.50 | 38.83 | 515,949 | +0.16(+0.42%) |
Dec 22, 2017 | 38.48 | 38.77 | 38.24 | 38.67 | 1,471,236 | +0.13(+0.33%) |
Dec 21, 2017 | 38.64 | 38.78 | 38.26 | 38.54 | 890,341 | -0.08(-0.21%) |
Dec 20, 2017 | 38.55 | 38.75 | 38.16 | 38.62 | 1,733,797 | +0.39(+1.03%) |
Dec 19, 2017 | 37.83 | 38.68 | 37.77 | 38.23 | 1,876,074 | +0.69(+1.84%) |
Dec 18, 2017 | 37.36 | 37.70 | 37.24 | 37.54 | 1,265,952 | +0.55(+1.48%) |
Dec 15, 2017 | 36.63 | 37.15 | 36.61 | 36.99 | 2,107,614 | +0.45(+1.23%) |
Dec 14, 2017 | 36.80 | 37.18 | 36.52 | 36.54 | 2,056,317 | -0.07(-0.20%) |
Dec 13, 2017 | 37.10 | 37.24 | 36.59 | 36.61 | 1,468,341 | -0.48(-1.30%) |
Dec 12, 2017 | 37.72 | 37.77 | 37.03 | 37.10 | 2,034,914 | -0.45(-1.19%) |
Dec 11, 2017 | 37.59 | 37.59 | 36.98 | 37.55 | 1,106,250 | +0.11(+0.29%) |
Dec 08, 2017 | 37.29 | 37.50 | 37.07 | 37.44 | 895,776 | +0.30(+0.82%) |
Dec 07, 2017 | 36.69 | 37.18 | 36.61 | 37.13 | 1,249,139 | +0.29(+0.78%) |
Dec 06, 2017 | 36.94 | 36.94 | 36.57 | 36.85 | 837,448 | -0.13(-0.34%) |
Dec 05, 2017 | 37.00 | 37.26 | 36.89 | 36.97 | 1,509,069 | +0.04(+0.12%) |
Dec 04, 2017 | 37.10 | 37.29 | 36.91 | 36.93 | 1,188,069 | +0.22(+0.59%) |
Dec 01, 2017 | 36.74 | 36.87 | 35.77 | 36.71 | 1,717,648 | -0.06(-0.17%) |
Nov 30, 2017 | 36.14 | 37.05 | 36.05 | 36.78 | 2,396,683 | +0.74(+2.06%) |
Nov 29, 2017 | 35.75 | 36.11 | 35.62 | 36.03 | 1,887,126 | +0.28(+0.78%) |
Nov 28, 2017 | 35.28 | 35.83 | 35.12 | 35.75 | 1,159,842 | +0.65(+1.84%) |
Nov 27, 2017 | 35.07 | 35.33 | 34.80 | 35.11 | 1,714,681 | +0.14(+0.41%) |
Nov 24, 2017 | 35.66 | 35.79 | 34.89 | 34.97 | 532,753 | -0.42(-1.19%) |
Nov 22, 2017 | 35.39 | 35.69 | 35.13 | 35.39 | 1,371,945 | +0.04(+0.10%) |
Nov 21, 2017 | 35.76 | 36.16 | 35.27 | 35.35 | 1,944,690 | -0.21(-0.58%) |
Nov 20, 2017 | 35.06 | 35.66 | 34.95 | 35.56 | 2,952,074 | +0.65(+1.87%) |
Nov 17, 2017 | 35.84 | 35.92 | 34.75 | 34.90 | 5,110,572 | -2.17(-5.85%) |
Nov 16, 2017 | 37.23 | 37.62 | 37.07 | 37.07 | 1,215,850 | +0.06(+0.17%) |
Nov 15, 2017 | 37.47 | 37.47 | 36.74 | 37.01 | 1,306,963 | -0.59(-1.57%) |
Nov 14, 2017 | 37.70 | 37.70 | 37.25 | 37.60 | 2,380,445 | -0.14(-0.38%) |
Nov 13, 2017 | 38.46 | 38.63 | 37.47 | 37.74 | 2,264,311 | -0.92(-2.38%) |
Nov 10, 2017 | 38.39 | 38.90 | 38.39 | 38.66 | 1,140,501 | +0.12(+0.30%) |
Nov 09, 2017 | 38.99 | 39.40 | 38.51 | 38.55 | 1,703,198 | -0.46(-1.17%) |
Nov 08, 2017 | 38.95 | 39.18 | 38.61 | 39.00 | 1,133,752 | -0.12(-0.32%) |
Nov 07, 2017 | 39.06 | 39.42 | 38.95 | 39.13 | 1,373,721 | -0.02(-0.05%) |
Nov 06, 2017 | 39.16 | 39.29 | 38.76 | 39.14 | 1,777,289 | +0.14(+0.37%) |
Nov 03, 2017 | 39.54 | 39.63 | 38.96 | 39.00 | 2,306,797 | -0.36(-0.91%) |
Nov 02, 2017 | 38.92 | 39.72 | 38.63 | 39.36 | 2,390,170 | +0.29(+0.73%) |
Nov 01, 2017 | 38.53 | 39.39 | 38.46 | 39.07 | 3,951,502 | +1.13(+2.99%) |
Oct 31, 2017 | 40.70 | 40.70 | 36.61 | 37.94 | 5,324,444 | +0.17(+0.45%) |
Oct 30, 2017 | 38.14 | 39.00 | 37.70 | 37.77 | 5,033,167 | -0.57(-1.49%) |
Oct 27, 2017 | 37.55 | 38.53 | 37.13 | 38.34 | 3,419,983 | +1.76(+4.81%) |
Oct 26, 2017 | 36.21 | 36.70 | 35.93 | 36.58 | 2,156,339 | +0.38(+1.04%) |
Oct 25, 2017 | 36.28 | 36.57 | 35.88 | 36.21 | 2,130,475 | +0.17(+0.47%) |
Oct 24, 2017 | 35.60 | 36.47 | 35.60 | 36.04 | 3,609,388 | +0.65(+1.84%) |
Oct 23, 2017 | 35.20 | 35.63 | 34.97 | 35.38 | 2,583,936 | +0.09(+0.25%) |
Oct 20, 2017 | 35.04 | 35.38 | 34.79 | 35.30 | 1,580,995 | +0.48(+1.38%) |
Oct 19, 2017 | 33.98 | 34.94 | 33.79 | 34.81 | 2,556,143 | +0.70(+2.04%) |
Oct 18, 2017 | 33.49 | 34.29 | 33.21 | 34.12 | 2,174,667 | +0.61(+1.81%) |
Oct 17, 2017 | 33.52 | 33.80 | 33.30 | 33.51 | 1,326,839 | -0.08(-0.24%) |
Oct 16, 2017 | 33.59 | 33.63 | 33.30 | 33.59 | 1,080,272 | +0.19(+0.56%) |
Oct 13, 2017 | 33.11 | 33.50 | 32.97 | 33.40 | 974,268 | +0.42(+1.27%) |
Oct 12, 2017 | 32.50 | 33.24 | 32.20 | 32.98 | 1,165,369 | -0.24(-0.73%) |
Oct 11, 2017 | 33.45 | 33.53 | 33.14 | 33.22 | 1,108,065 | -0.16(-0.48%) |
Oct 10, 2017 | 33.17 | 33.38 | 32.96 | 33.38 | 1,425,537 | +0.42(+1.27%) |
Oct 09, 2017 | 32.75 | 33.11 | 32.75 | 32.96 | 999,826 | +0.12(+0.38%) |
Oct 06, 2017 | 32.81 | 33.17 | 32.72 | 32.84 | 969,033 | -0.03(-0.08%) |
Oct 05, 2017 | 33.13 | 33.25 | 32.72 | 32.87 | 926,722 | -0.24(-0.73%) |
Oct 04, 2017 | 32.77 | 33.26 | 32.70 | 33.11 | 2,051,779 | +0.35(+1.06%) |
Oct 03, 2017 | 33.38 | 33.56 | 32.67 | 32.76 | 4,665,173 | -0.52(-1.56%) |