Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.42 | 37.42 | 37.42 | 0 | +0.19(+0.51%) | |
Dec 28, 2017 | 37.32 | 37.59 | 37.23 | 37.23 | 11,372 | +0.04(+0.11%) |
Dec 27, 2017 | 37.32 | 37.33 | 37.11 | 37.19 | 5,933 | +0.23(+0.62%) |
Dec 26, 2017 | 36.75 | 36.96 | 36.75 | 36.96 | 1,657 | +0.02(+0.07%) |
Dec 22, 2017 | 36.73 | 37.01 | 36.73 | 36.94 | 4,456 | +0.60(+1.65%) |
Dec 21, 2017 | 36.49 | 36.49 | 36.08 | 36.33 | 8,704 | +0.52(+1.45%) |
Dec 20, 2017 | 35.34 | 35.83 | 35.34 | 35.81 | 27,520 | +1.10(+3.17%) |
Dec 19, 2017 | 34.70 | 34.78 | 34.63 | 34.72 | 6,259 | -0.02(-0.07%) |
Dec 18, 2017 | 34.67 | 34.74 | 34.65 | 34.74 | 7,279 | +0.56(+1.64%) |
Dec 15, 2017 | 34.18 | 34.21 | 34.02 | 34.18 | 14,032 | -0.18(-0.52%) |
Dec 14, 2017 | 34.11 | 34.38 | 34.07 | 34.36 | 1,611 | +0.05(+0.15%) |
Dec 13, 2017 | 34.34 | 34.42 | 34.27 | 34.31 | 3,201 | -0.09(-0.25%) |
Dec 12, 2017 | 34.37 | 34.41 | 34.36 | 34.40 | 12,235 | +0.04(+0.10%) |
Dec 11, 2017 | 34.61 | 34.61 | 34.30 | 34.36 | 10,861 | -0.16(-0.46%) |
Dec 08, 2017 | 33.71 | 34.56 | 33.71 | 34.52 | 2,787 | +0.45(+1.32%) |
Dec 07, 2017 | 34.18 | 34.22 | 34.07 | 34.07 | 2,705 | +0.21(+0.62%) |
Dec 06, 2017 | 33.96 | 34.00 | 33.84 | 33.86 | 5,657 | -0.45(-1.30%) |
Dec 05, 2017 | 34.33 | 34.73 | 34.30 | 34.30 | 4,284 | +0.20(+0.60%) |
Dec 04, 2017 | 34.51 | 34.51 | 34.10 | 34.10 | 990 | -0.54(-1.56%) |
Dec 01, 2017 | 34.03 | 34.78 | 34.03 | 34.64 | 6,737 | -0.17(-0.49%) |
Nov 30, 2017 | 34.83 | 34.87 | 34.78 | 34.81 | 29,343 | +0.35(+1.02%) |
Nov 29, 2017 | 34.46 | 34.51 | 34.40 | 34.46 | 1,086 | +0.35(+1.03%) |
Nov 28, 2017 | 34.08 | 34.21 | 33.99 | 34.11 | 3,624 | -0.15(-0.42%) |
Nov 27, 2017 | 34.21 | 34.27 | 34.21 | 34.26 | 1,468 | +0.12(+0.37%) |
Nov 24, 2017 | 34.16 | 34.20 | 34.13 | 34.13 | 1,532 | +0.12(+0.35%) |
Nov 22, 2017 | 34.00 | 34.01 | 33.84 | 34.01 | 4,197 | +0.09(+0.25%) |
Nov 21, 2017 | 33.85 | 33.92 | 33.84 | 33.92 | 1,777 | +0.06(+0.19%) |
Nov 20, 2017 | 33.50 | 33.86 | 33.50 | 33.86 | 1,563 | -0.05(-0.15%) |
Nov 17, 2017 | 33.86 | 33.91 | 33.86 | 33.91 | 2,534 | +0.43(+1.30%) |
Nov 16, 2017 | 33.41 | 33.54 | 33.35 | 33.48 | 2,963 | -0.00(-0.01%) |
Nov 15, 2017 | 33.43 | 33.56 | 33.43 | 33.48 | 3,097 | -0.51(-1.50%) |
Nov 14, 2017 | 34.09 | 34.11 | 33.99 | 33.99 | 2,895 | -0.39(-1.13%) |
Nov 13, 2017 | 34.25 | 34.38 | 34.25 | 34.38 | 2,360 | -0.29(-0.84%) |
Nov 10, 2017 | 34.68 | 34.68 | 34.55 | 34.67 | 1,653 | -0.27(-0.77%) |
Nov 09, 2017 | 34.70 | 35.03 | 34.70 | 34.94 | 5,516 | -0.40(-1.12%) |
Nov 08, 2017 | 35.25 | 35.41 | 35.25 | 35.34 | 3,944 | -0.34(-0.94%) |
Nov 07, 2017 | 35.22 | 35.67 | 35.22 | 35.67 | 1,319 | +0.37(+1.05%) |
Nov 06, 2017 | 34.81 | 35.30 | 34.81 | 35.30 | 1,572 | +0.23(+0.66%) |
Nov 03, 2017 | 35.04 | 35.07 | 35.01 | 35.07 | 8,213 | -0.02(-0.06%) |
Nov 02, 2017 | 34.99 | 35.09 | 34.99 | 35.09 | 5,751 | -0.35(-0.99%) |
Nov 01, 2017 | 35.34 | 35.60 | 35.29 | 35.44 | 3,126 | +0.28(+0.80%) |
Oct 31, 2017 | 35.12 | 35.34 | 34.91 | 35.16 | 3,556 | -0.19(-0.52%) |
Oct 30, 2017 | 35.26 | 35.39 | 35.20 | 35.34 | 3,392 | +0.45(+1.30%) |
Oct 27, 2017 | 34.55 | 34.89 | 34.55 | 34.89 | 6,211 | +0.44(+1.28%) |
Oct 26, 2017 | 34.50 | 34.52 | 34.41 | 34.45 | 4,363 | -0.05(-0.14%) |
Oct 25, 2017 | 34.30 | 34.50 | 34.30 | 34.50 | 1,473 | +0.11(+0.32%) |
Oct 24, 2017 | 33.86 | 34.39 | 33.86 | 34.39 | 10,735 | +0.78(+2.32%) |
Oct 23, 2017 | 33.69 | 33.82 | 33.61 | 33.61 | 5,776 | +0.31(+0.93%) |
Oct 20, 2017 | 33.30 | 33.37 | 33.30 | 33.30 | 4,619 | -0.02(-0.06%) |
Oct 19, 2017 | 33.12 | 33.32 | 33.12 | 33.32 | 2,224 | -0.25(-0.74%) |
Oct 18, 2017 | 33.40 | 33.57 | 33.40 | 33.57 | 933 | +0.04(+0.12%) |
Oct 17, 2017 | 33.26 | 33.61 | 33.22 | 33.53 | 27,411 | +0.02(+0.06%) |
Oct 16, 2017 | 33.95 | 34.01 | 33.35 | 33.51 | 8,065 | -0.25(-0.74%) |
Oct 13, 2017 | 33.80 | 33.80 | 33.76 | 33.76 | 1,538 | +0.46(+1.38%) |
Oct 12, 2017 | 33.09 | 33.30 | 33.09 | 33.30 | 4,648 | +0.50(+1.52%) |
Oct 11, 2017 | 32.76 | 32.98 | 32.73 | 32.80 | 1,816 | +0.23(+0.71%) |
Oct 10, 2017 | 32.51 | 32.80 | 32.51 | 32.57 | 1,253 | -0.03(-0.10%) |
Oct 09, 2017 | 32.52 | 32.64 | 32.52 | 32.60 | 1,516 | +0.03(+0.09%) |
Oct 06, 2017 | 32.62 | 32.62 | 32.45 | 32.57 | 1,279 | +0.05(+0.17%) |
Oct 05, 2017 | 32.45 | 32.57 | 32.45 | 32.52 | 2,265 | -0.27(-0.84%) |
Oct 04, 2017 | 33.16 | 33.16 | 32.68 | 32.79 | 1,237 | +0.28(+0.86%) |
Oct 03, 2017 | 32.32 | 32.51 | 32.31 | 32.51 | 3,716 | +0.11(+0.34%) |