Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.05 | 40.05 | 40.05 | 0 | -2.15(-5.09%) | |
Dec 28, 2017 | 40.20 | 43.30 | 39.95 | 42.20 | 876,317 | +1.90(+4.71%) |
Dec 27, 2017 | 40.30 | 40.75 | 39.70 | 40.30 | 349,552 | +0.20(+0.50%) |
Dec 26, 2017 | 38.50 | 40.50 | 38.35 | 40.10 | 570,500 | +1.35(+3.48%) |
Dec 22, 2017 | 38.70 | 38.90 | 38.35 | 38.75 | 332,600 | +0.25(+0.65%) |
Dec 21, 2017 | 38.50 | 38.77 | 38.30 | 38.50 | 674,556 | +0.05(+0.13%) |
Dec 20, 2017 | 38.65 | 38.90 | 38.20 | 38.45 | 551,918 | -0.05(-0.13%) |
Dec 19, 2017 | 38.00 | 38.90 | 37.30 | 38.50 | 438,559 | +0.30(+0.79%) |
Dec 18, 2017 | 38.25 | 38.35 | 37.65 | 38.20 | 433,726 | +0.45(+1.19%) |
Dec 15, 2017 | 37.85 | 38.30 | 36.90 | 37.75 | 1,501,023 | +0.00(+0.00%) |
Dec 14, 2017 | 37.00 | 38.65 | 36.95 | 37.75 | 776,867 | +0.75(+2.03%) |
Dec 13, 2017 | 36.75 | 37.70 | 36.45 | 37.00 | 424,120 | +0.15(+0.41%) |
Dec 12, 2017 | 37.05 | 38.00 | 35.55 | 36.85 | 645,688 | -0.20(-0.54%) |
Dec 11, 2017 | 36.75 | 37.30 | 36.17 | 37.05 | 632,811 | +0.35(+0.95%) |
Dec 08, 2017 | 36.30 | 37.05 | 35.95 | 36.70 | 564,462 | +0.50(+1.38%) |
Dec 07, 2017 | 33.85 | 37.00 | 33.85 | 36.20 | 1,039,297 | +2.10(+6.16%) |
Dec 06, 2017 | 34.70 | 35.00 | 32.40 | 34.10 | 885,285 | -0.75(-2.15%) |
Dec 05, 2017 | 35.00 | 35.95 | 34.10 | 34.85 | 534,948 | +0.33(+0.94%) |
Dec 04, 2017 | 39.45 | 39.45 | 34.10 | 34.52 | 2,456,531 | -4.38(-11.25%) |
Dec 01, 2017 | 38.90 | 39.38 | 38.40 | 38.90 | 464,182 | +0.05(+0.13%) |
Nov 30, 2017 | 38.20 | 39.25 | 37.75 | 38.85 | 915,913 | +0.95(+2.51%) |
Nov 29, 2017 | 37.85 | 38.40 | 36.50 | 37.90 | 632,471 | -0.05(-0.13%) |
Nov 28, 2017 | 38.40 | 38.65 | 37.60 | 37.95 | 618,111 | -0.30(-0.78%) |
Nov 27, 2017 | 40.20 | 37.70 | 38.25 | 778,509 | -0.55(-1.42%) | |
Nov 24, 2017 | 38.15 | 39.10 | 38.00 | 38.80 | 465,743 | +0.85(+2.24%) |
Nov 22, 2017 | 37.80 | 38.40 | 37.40 | 37.95 | 751,320 | +0.15(+0.40%) |
Nov 21, 2017 | 36.20 | 38.35 | 36.20 | 37.80 | 765,899 | +1.60(+4.42%) |
Nov 20, 2017 | 36.70 | 37.30 | 35.85 | 36.20 | 492,766 | -0.35(-0.96%) |
Nov 17, 2017 | 36.55 | 37.00 | 36.00 | 36.55 | 411,219 | -0.20(-0.54%) |
Nov 16, 2017 | 36.95 | 37.80 | 36.65 | 36.75 | 390,606 | -0.20(-0.54%) |
Nov 15, 2017 | 36.95 | 37.45 | 35.45 | 36.95 | 758,004 | -0.25(-0.67%) |
Nov 14, 2017 | 37.85 | 38.35 | 36.70 | 37.20 | 708,046 | -0.80(-2.11%) |
Nov 13, 2017 | 39.55 | 39.55 | 37.67 | 38.00 | 826,086 | -1.85(-4.64%) |
Nov 10, 2017 | 38.30 | 40.25 | 38.15 | 39.85 | 701,858 | +1.30(+3.37%) |
Nov 09, 2017 | 37.15 | 38.90 | 37.05 | 38.55 | 684,747 | +1.00(+2.66%) |
Nov 08, 2017 | 41.00 | 42.02 | 37.10 | 37.55 | 2,197,435 | -4.10(-9.84%) |
Nov 07, 2017 | 41.20 | 42.25 | 40.90 | 41.65 | 773,786 | +0.30(+0.73%) |
Nov 06, 2017 | 41.05 | 42.60 | 40.60 | 41.35 | 830,865 | +0.25(+0.61%) |
Nov 03, 2017 | 41.65 | 41.75 | 40.30 | 41.10 | 773,594 | -0.55(-1.32%) |
Nov 02, 2017 | 38.70 | 42.50 | 38.40 | 41.65 | 1,756,340 | +3.00(+7.76%) |
Nov 01, 2017 | 37.55 | 38.95 | 37.50 | 38.65 | 884,102 | +1.15(+3.07%) |
Oct 31, 2017 | 38.15 | 38.40 | 37.20 | 37.50 | 746,199 | -0.60(-1.57%) |
Oct 30, 2017 | 38.85 | 39.00 | 37.60 | 38.10 | 666,321 | -0.45(-1.17%) |
Oct 27, 2017 | 38.40 | 39.00 | 37.80 | 38.55 | 571,993 | -0.10(-0.26%) |
Oct 26, 2017 | 38.05 | 38.75 | 37.60 | 38.65 | 635,703 | +0.60(+1.58%) |
Oct 25, 2017 | 37.80 | 38.60 | 37.52 | 38.05 | 431,934 | +0.20(+0.53%) |
Oct 24, 2017 | 38.00 | 38.91 | 37.60 | 37.85 | 723,250 | -0.25(-0.66%) |
Oct 23, 2017 | 39.65 | 39.80 | 38.00 | 38.10 | 1,119,895 | -1.65(-4.15%) |
Oct 20, 2017 | 39.55 | 40.60 | 39.25 | 39.75 | 1,167,516 | +0.10(+0.25%) |
Oct 19, 2017 | 39.00 | 39.75 | 38.00 | 39.65 | 884,600 | +0.65(+1.67%) |
Oct 18, 2017 | 38.25 | 39.20 | 38.00 | 39.00 | 844,361 | +0.90(+2.36%) |
Oct 17, 2017 | 38.40 | 39.15 | 37.60 | 38.10 | 698,890 | -0.45(-1.17%) |
Oct 16, 2017 | 38.55 | 39.40 | 37.50 | 38.55 | 920,367 | +0.30(+0.78%) |
Oct 13, 2017 | 40.00 | 40.50 | 38.15 | 38.25 | 1,387,405 | -1.60(-4.02%) |
Oct 12, 2017 | 40.15 | 40.55 | 39.40 | 39.85 | 817,092 | -0.40(-0.99%) |
Oct 11, 2017 | 40.95 | 41.80 | 39.25 | 40.25 | 1,470,448 | -1.05(-2.54%) |
Oct 10, 2017 | 38.60 | 41.55 | 38.35 | 41.30 | 2,261,390 | +2.25(+5.76%) |
Oct 09, 2017 | 38.20 | 39.55 | 37.50 | 39.05 | 1,317,922 | +0.75(+1.96%) |
Oct 06, 2017 | 38.65 | 38.65 | 37.25 | 38.30 | 1,530,672 | -0.25(-0.65%) |
Oct 05, 2017 | 39.35 | 39.75 | 38.30 | 38.55 | 1,365,196 | -0.65(-1.66%) |
Oct 04, 2017 | 38.80 | 39.35 | 37.65 | 39.20 | 2,435,112 | +0.35(+0.90%) |
Oct 03, 2017 | 38.50 | 40.40 | 37.80 | 38.85 | 8,940,401 | -0.05(-0.13%) |