Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.73 | 39.73 | 39.73 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 39.73 | 39.73 | 39.73 | 39.73 | 1,683 | +0.38(+0.97%) |
Dec 27, 2017 | 38.91 | 39.38 | 38.66 | 39.35 | 10,404 | -0.21(-0.53%) |
Dec 26, 2017 | 39.73 | 39.73 | 39.37 | 39.56 | 7,715 | +0.18(+0.45%) |
Dec 22, 2017 | 39.35 | 39.39 | 39.35 | 39.39 | 949 | -0.34(-0.87%) |
Dec 21, 2017 | 40.08 | 40.08 | 38.69 | 39.73 | 31,509 | -0.34(-0.86%) |
Dec 20, 2017 | 39.73 | 40.08 | 39.73 | 40.08 | 39,828 | +0.62(+1.57%) |
Dec 19, 2017 | 39.50 | 40.19 | 39.38 | 39.46 | 90,259 | +0.78(+2.02%) |
Dec 18, 2017 | 38.04 | 40.08 | 38.04 | 38.68 | 2,374 | -0.98(-2.48%) |
Dec 14, 2017 | 39.66 | 39.66 | 39.66 | 133 | +0.77(+1.99%) | |
Dec 13, 2017 | 39.24 | 39.24 | 38.89 | 38.89 | 544 | -0.14(-0.36%) |
Dec 12, 2017 | 39.24 | 39.24 | 38.84 | 39.03 | 15,933 | -0.28(-0.72%) |
Dec 11, 2017 | 39.41 | 39.89 | 38.82 | 39.31 | 62,110 | -0.62(-1.55%) |
Dec 08, 2017 | 39.14 | 39.93 | 38.81 | 39.93 | 6,936 | +0.55(+1.39%) |
Dec 07, 2017 | 39.94 | 40.07 | 39.35 | 39.38 | 43,219 | -0.69(-1.71%) |
Dec 06, 2017 | 40.08 | 40.08 | 39.73 | 40.07 | 6,130 | +0.35(+0.88%) |
Dec 05, 2017 | 39.54 | 39.72 | 39.54 | 39.72 | 1,889 | -0.01(-0.04%) |
Dec 04, 2017 | 40.01 | 40.08 | 39.18 | 39.73 | 25,162 | +0.44(+1.11%) |
Nov 30, 2017 | 39.30 | 39.30 | 39.30 | 99 | -0.98(-2.43%) | |
Nov 29, 2017 | 40.28 | 40.28 | 40.28 | 40.28 | 497 | +0.19(+0.48%) |
Nov 28, 2017 | 40.16 | 40.16 | 39.73 | 40.08 | 39,636 | +0.00(+0.00%) |
Nov 27, 2017 | 40.96 | 40.96 | 39.49 | 40.08 | 2,791 | -1.00(-2.43%) |
Nov 24, 2017 | 41.09 | 41.10 | 41.08 | 41.08 | 924 | -0.02(-0.05%) |
Nov 22, 2017 | 41.10 | 41.10 | 41.10 | 41.10 | 337 | +0.33(+0.81%) |
Nov 21, 2017 | 40.44 | 40.79 | 40.08 | 40.77 | 5,377 | +0.34(+0.83%) |
Nov 20, 2017 | 40.26 | 40.47 | 40.26 | 40.44 | 1,692 | +0.18(+0.44%) |
Nov 17, 2017 | 40.08 | 40.44 | 39.40 | 40.26 | 3,043 | -0.21(-0.52%) |
Nov 16, 2017 | 39.02 | 40.47 | 39.02 | 40.47 | 5,264 | +1.09(+2.77%) |
Nov 15, 2017 | 39.38 | 39.38 | 39.38 | 39.38 | 2,000 | -0.32(-0.81%) |
Nov 14, 2017 | 39.73 | 39.73 | 38.31 | 39.71 | 838 | +0.00(+0.00%) |
Nov 10, 2017 | 39.71 | 39.71 | 39.71 | 243 | +0.14(+0.36%) | |
Nov 09, 2017 | 41.31 | 41.31 | 38.71 | 39.56 | 13,165 | -0.35(-0.88%) |
Nov 08, 2017 | 38.71 | 39.91 | 37.85 | 39.91 | 34,110 | +1.14(+2.93%) |
Nov 07, 2017 | 39.42 | 39.42 | 38.54 | 38.78 | 9,178 | +0.41(+1.08%) |
Nov 06, 2017 | 39.99 | 40.00 | 38.36 | 38.36 | 12,982 | -0.17(-0.45%) |
Nov 03, 2017 | 38.47 | 38.54 | 38.36 | 38.54 | 3,003 | +0.34(+0.90%) |
Nov 02, 2017 | 37.89 | 38.54 | 37.89 | 38.19 | 1,079 | -0.34(-0.89%) |
Nov 01, 2017 | 39.91 | 39.91 | 38.00 | 38.54 | 11,639 | +0.00(+0.00%) |
Oct 31, 2017 | 38.51 | 38.81 | 37.99 | 38.54 | 15,683 | +0.00(+0.00%) |
Oct 30, 2017 | 38.02 | 38.88 | 37.85 | 38.54 | 14,724 | -0.17(-0.44%) |
Oct 27, 2017 | 37.00 | 39.59 | 37.00 | 38.71 | 112,900 | -5.78(-12.99%) |
Oct 25, 2017 | 44.49 | 44.49 | 44.49 | 36 | +0.12(+0.28%) | |
Oct 24, 2017 | 44.38 | 44.38 | 44.35 | 44.37 | 1,684 | -0.01(-0.03%) |
Oct 23, 2017 | 44.38 | 44.38 | 44.38 | 44.38 | 287 | +2.06(+4.86%) |
Oct 20, 2017 | 43.28 | 43.28 | 42.32 | 42.32 | 775 | +0.10(+0.24%) |
Oct 18, 2017 | 42.22 | 42.22 | 42.22 | 52 | +0.10(+0.25%) | |
Oct 16, 2017 | 42.12 | 42.12 | 42.12 | 40 | +0.14(+0.33%) | |
Oct 13, 2017 | 40.28 | 41.98 | 40.26 | 41.98 | 1,373 | +1.72(+4.27%) |
Oct 12, 2017 | 40.56 | 40.56 | 40.26 | 40.26 | 3,802 | +0.00(+0.00%) |
Oct 11, 2017 | 40.29 | 40.29 | 40.26 | 40.26 | 8,001 | +0.00(+0.00%) |
Oct 10, 2017 | 40.26 | 40.26 | 40.26 | 40.26 | 329 | +0.03(+0.07%) |
Oct 03, 2017 | 40.23 | 40.23 | 40.23 | 433 | -0.02(-0.05%) |