Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.20 | 37.20 | 37.20 | 0 | -0.23(-0.60%) | |
Dec 28, 2017 | 37.49 | 37.61 | 37.29 | 37.42 | 5,766,353 | +0.03(+0.07%) |
Dec 27, 2017 | 37.51 | 37.69 | 37.31 | 37.40 | 6,436,503 | -0.15(-0.39%) |
Dec 26, 2017 | 37.55 | 37.81 | 37.40 | 37.55 | 7,949,562 | +0.05(+0.14%) |
Dec 22, 2017 | 37.35 | 37.59 | 37.30 | 37.49 | 10,249,329 | +0.22(+0.60%) |
Dec 21, 2017 | 37.29 | 37.43 | 37.16 | 37.27 | 7,414,216 | +0.13(+0.35%) |
Dec 20, 2017 | 37.51 | 37.59 | 37.09 | 37.14 | 8,121,152 | -0.26(-0.69%) |
Dec 19, 2017 | 37.46 | 37.74 | 37.31 | 37.40 | 8,092,779 | +0.12(+0.32%) |
Dec 18, 2017 | 38.03 | 37.04 | 37.28 | 12,818,201 | -0.23(-0.62%) | |
Dec 15, 2017 | 37.09 | 37.63 | 36.80 | 37.51 | 18,246,568 | +0.53(+1.43%) |
Dec 14, 2017 | 37.09 | 37.17 | 36.96 | 36.98 | 11,227,750 | -0.15(-0.40%) |
Dec 13, 2017 | 37.08 | 37.29 | 36.91 | 37.13 | 10,409,017 | +0.05(+0.14%) |
Dec 12, 2017 | 36.98 | 37.16 | 36.91 | 37.08 | 17,266,730 | +0.01(+0.02%) |
Dec 11, 2017 | 36.78 | 37.08 | 36.64 | 37.07 | 12,516,450 | +0.19(+0.52%) |
Dec 08, 2017 | 37.09 | 37.11 | 36.78 | 36.88 | 6,915,178 | -0.03(-0.07%) |
Dec 07, 2017 | 37.39 | 37.44 | 36.90 | 36.91 | 7,907,028 | -0.56(-1.50%) |
Dec 06, 2017 | 37.35 | 37.54 | 37.16 | 37.47 | 9,449,917 | +0.29(+0.79%) |
Dec 05, 2017 | 37.33 | 37.55 | 36.94 | 37.17 | 8,158,961 | -0.10(-0.28%) |
Dec 04, 2017 | 36.75 | 37.14 | 36.75 | 37.28 | 10,577,437 | +0.16(+0.44%) |
Dec 01, 2017 | 36.91 | 37.32 | 36.72 | 37.11 | 10,359,371 | -0.02(-0.05%) |
Nov 30, 2017 | 37.18 | 37.48 | 36.97 | 37.13 | 10,893,037 | +0.00(+0.00%) |
Nov 29, 2017 | 36.87 | 37.55 | 36.83 | 37.13 | 10,356,007 | +0.29(+0.77%) |
Nov 28, 2017 | 36.83 | 36.96 | 36.69 | 36.84 | 6,673,812 | +0.12(+0.33%) |
Nov 27, 2017 | 36.52 | 36.86 | 36.51 | 36.72 | 7,494,004 | +0.28(+0.76%) |
Nov 24, 2017 | 36.54 | 36.78 | 36.40 | 36.45 | 3,995,870 | -0.16(-0.43%) |
Nov 22, 2017 | 36.71 | 36.71 | 36.40 | 36.60 | 6,791,325 | +0.01(+0.02%) |
Nov 21, 2017 | 36.58 | 36.61 | 36.35 | 36.59 | 7,312,415 | +0.18(+0.50%) |
Nov 20, 2017 | 36.58 | 36.85 | 36.30 | 36.41 | 7,230,868 | -0.16(-0.45%) |
Nov 17, 2017 | 36.53 | 36.98 | 36.45 | 36.58 | 10,612,472 | +0.10(+0.26%) |
Nov 16, 2017 | 36.27 | 36.76 | 36.23 | 36.48 | 7,822,253 | +0.21(+0.57%) |
Nov 15, 2017 | 36.72 | 36.87 | 36.21 | 36.27 | 10,064,355 | -0.50(-1.36%) |
Nov 14, 2017 | 36.30 | 36.86 | 36.12 | 36.78 | 9,744,761 | +0.42(+1.14%) |
Nov 13, 2017 | 36.17 | 36.48 | 36.17 | 36.36 | 7,964,257 | +0.09(+0.24%) |
Nov 10, 2017 | 35.56 | 36.39 | 35.48 | 36.27 | 11,737,496 | +0.52(+1.45%) |
Nov 09, 2017 | 35.72 | 36.00 | 35.64 | 35.76 | 7,803,984 | -0.22(-0.60%) |
Nov 08, 2017 | 35.43 | 36.12 | 35.43 | 35.97 | 13,168,209 | +0.34(+0.95%) |
Nov 07, 2017 | 35.04 | 35.69 | 34.90 | 35.63 | 8,720,271 | +0.68(+1.95%) |
Nov 06, 2017 | 35.40 | 35.41 | 34.76 | 34.95 | 6,442,678 | -0.48(-1.34%) |
Nov 03, 2017 | 35.59 | 35.76 | 35.37 | 35.43 | 5,955,554 | -0.16(-0.46%) |
Nov 02, 2017 | 35.68 | 35.85 | 35.36 | 35.59 | 7,975,964 | -0.10(-0.27%) |
Nov 01, 2017 | 36.19 | 36.21 | 35.64 | 35.69 | 8,812,165 | -0.14(-0.39%) |
Oct 31, 2017 | 36.60 | 36.74 | 35.74 | 35.82 | 19,281,244 | +1.84(+5.42%) |
Oct 30, 2017 | 34.99 | 35.17 | 33.90 | 33.98 | 16,165,564 | -1.19(-3.39%) |
Oct 27, 2017 | 34.92 | 35.36 | 34.90 | 35.18 | 11,503,326 | -0.20(-0.56%) |
Oct 26, 2017 | 35.71 | 35.76 | 35.36 | 35.37 | 7,179,522 | -0.15(-0.41%) |
Oct 25, 2017 | 35.38 | 35.55 | 35.05 | 35.52 | 6,870,992 | -0.01(-0.02%) |
Oct 24, 2017 | 35.50 | 35.82 | 35.40 | 35.53 | 10,196,160 | +0.04(+0.12%) |
Oct 23, 2017 | 35.57 | 35.69 | 35.35 | 35.49 | 6,311,458 | +0.02(+0.05%) |
Oct 20, 2017 | 35.17 | 35.50 | 35.17 | 35.47 | 8,801,789 | +0.25(+0.71%) |
Oct 19, 2017 | 35.31 | 35.37 | 35.12 | 35.22 | 7,181,404 | -0.07(-0.20%) |
Oct 18, 2017 | 35.29 | 35.57 | 35.21 | 35.29 | 6,582,152 | -0.28(-0.78%) |
Oct 17, 2017 | 35.79 | 35.84 | 35.45 | 35.57 | 7,181,438 | -0.36(-1.01%) |
Oct 16, 2017 | 36.01 | 36.11 | 35.83 | 35.93 | 5,200,473 | -0.11(-0.31%) |
Oct 13, 2017 | 36.32 | 36.32 | 35.99 | 36.04 | 8,154,628 | -0.11(-0.31%) |
Oct 12, 2017 | 36.11 | 36.23 | 35.90 | 36.15 | 5,909,781 | +0.09(+0.24%) |
Oct 11, 2017 | 35.84 | 36.15 | 35.80 | 36.07 | 7,872,134 | +0.22(+0.63%) |
Oct 10, 2017 | 35.99 | 35.31 | 35.84 | 12,316,380 | +0.55(+1.57%) | |
Oct 09, 2017 | 35.81 | 35.82 | 35.20 | 35.29 | 5,435,950 | -0.28(-0.78%) |
Oct 06, 2017 | 35.58 | 35.68 | 35.48 | 35.57 | 5,836,797 | +0.03(+0.07%) |
Oct 05, 2017 | 35.52 | 35.65 | 35.41 | 35.54 | 7,815,946 | +0.07(+0.20%) |
Oct 04, 2017 | 35.50 | 35.66 | 35.37 | 35.47 | 6,633,336 | +0.07(+0.20%) |
Oct 03, 2017 | 35.70 | 35.70 | 35.31 | 35.40 | 9,293,645 | -0.14(-0.39%) |