Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.44 | 40.44 | 40.44 | 0 | -0.25(-0.63%) | |
Dec 28, 2017 | 40.55 | 40.77 | 40.54 | 40.69 | 185,255 | +0.27(+0.66%) |
Dec 27, 2017 | 40.44 | 40.57 | 40.38 | 40.42 | 108,047 | -0.45(-1.09%) |
Dec 26, 2017 | 40.78 | 41.10 | 40.26 | 40.87 | 99,294 | +0.29(+0.71%) |
Dec 22, 2017 | 40.44 | 40.58 | 40.25 | 40.58 | 71,921 | -0.01(-0.02%) |
Dec 21, 2017 | 40.56 | 40.78 | 40.53 | 40.59 | 78,695 | +0.08(+0.20%) |
Dec 20, 2017 | 40.57 | 40.64 | 40.35 | 40.51 | 175,501 | -0.50(-1.22%) |
Dec 19, 2017 | 40.96 | 41.09 | 40.83 | 41.01 | 110,500 | +0.25(+0.63%) |
Dec 18, 2017 | 40.92 | 41.14 | 40.69 | 40.76 | 195,542 | +0.80(+2.02%) |
Dec 15, 2017 | 39.89 | 40.04 | 39.72 | 39.95 | 202,343 | -0.32(-0.79%) |
Dec 14, 2017 | 40.31 | 40.53 | 40.19 | 40.27 | 237,189 | +0.22(+0.55%) |
Dec 13, 2017 | 40.39 | 40.42 | 40.00 | 40.05 | 226,988 | -0.15(-0.37%) |
Dec 12, 2017 | 39.69 | 40.46 | 39.68 | 40.20 | 364,321 | -0.28(-0.69%) |
Dec 11, 2017 | 40.09 | 40.57 | 40.07 | 40.48 | 435,633 | +0.38(+0.95%) |
Dec 08, 2017 | 39.97 | 40.18 | 39.86 | 40.10 | 88,044 | +0.60(+1.52%) |
Dec 07, 2017 | 39.32 | 39.65 | 39.26 | 39.50 | 78,007 | +0.45(+1.15%) |
Dec 06, 2017 | 39.06 | 39.20 | 38.77 | 39.05 | 105,690 | -0.91(-2.28%) |
Dec 05, 2017 | 40.02 | 40.15 | 39.81 | 39.96 | 73,757 | -0.40(-0.99%) |
Dec 04, 2017 | 40.41 | 40.57 | 40.28 | 40.36 | 86,598 | -0.24(-0.59%) |
Dec 01, 2017 | 40.59 | 40.95 | 40.39 | 40.60 | 206,747 | -0.92(-2.22%) |
Nov 30, 2017 | 41.43 | 41.80 | 41.29 | 41.52 | 187,438 | +0.85(+2.09%) |
Nov 29, 2017 | 40.95 | 41.08 | 40.60 | 40.67 | 113,772 | +0.52(+1.31%) |
Nov 28, 2017 | 40.15 | 40.35 | 40.05 | 40.15 | 91,102 | -0.10(-0.25%) |
Nov 27, 2017 | 40.17 | 40.38 | 40.11 | 40.24 | 88,623 | -0.19(-0.46%) |
Nov 24, 2017 | 40.31 | 40.46 | 40.21 | 40.43 | 64,948 | +0.78(+1.97%) |
Nov 22, 2017 | 40.03 | 40.12 | 39.36 | 39.65 | 103,556 | -0.45(-1.12%) |
Nov 21, 2017 | 40.22 | 40.30 | 39.72 | 40.10 | 213,644 | +0.98(+2.51%) |
Nov 20, 2017 | 39.41 | 39.46 | 39.03 | 39.12 | 210,714 | +1.08(+2.84%) |
Nov 17, 2017 | 38.02 | 38.10 | 37.85 | 38.04 | 65,383 | +0.26(+0.67%) |
Nov 16, 2017 | 37.98 | 38.06 | 37.65 | 37.78 | 117,752 | +0.95(+2.58%) |
Nov 15, 2017 | 36.90 | 36.99 | 36.65 | 36.84 | 51,590 | -0.42(-1.14%) |
Nov 14, 2017 | 37.26 | 37.29 | 37.09 | 37.26 | 100,989 | +0.21(+0.57%) |
Nov 13, 2017 | 36.68 | 37.15 | 36.62 | 37.05 | 180,745 | -0.01(-0.03%) |
Nov 10, 2017 | 37.29 | 37.35 | 37.03 | 37.06 | 520,631 | -0.40(-1.07%) |
Nov 09, 2017 | 37.41 | 37.51 | 37.28 | 37.46 | 88,263 | -0.04(-0.11%) |
Nov 08, 2017 | 38.04 | 38.10 | 37.41 | 37.50 | 97,411 | -0.44(-1.16%) |
Nov 07, 2017 | 38.45 | 38.50 | 37.91 | 37.94 | 103,744 | -0.56(-1.45%) |
Nov 06, 2017 | 38.37 | 38.50 | 38.28 | 38.50 | 81,217 | +0.10(+0.26%) |
Nov 03, 2017 | 38.77 | 38.77 | 38.30 | 38.40 | 87,173 | -0.40(-1.03%) |
Nov 02, 2017 | 39.18 | 39.25 | 38.61 | 38.80 | 286,526 | -0.21(-0.54%) |
Nov 01, 2017 | 38.42 | 39.13 | 38.42 | 39.01 | 266,888 | +1.52(+4.05%) |
Oct 31, 2017 | 37.42 | 37.58 | 37.02 | 37.49 | 153,674 | +0.36(+0.96%) |
Oct 30, 2017 | 37.31 | 37.40 | 37.03 | 37.13 | 175,509 | +1.23(+3.44%) |
Oct 27, 2017 | 35.79 | 35.91 | 35.64 | 35.90 | 158,243 | +0.85(+2.44%) |
Oct 26, 2017 | 35.05 | 35.17 | 34.98 | 35.05 | 50,896 | -0.31(-0.89%) |
Oct 25, 2017 | 35.37 | 35.47 | 35.20 | 35.36 | 115,266 | -0.17(-0.48%) |
Oct 24, 2017 | 35.19 | 35.60 | 35.14 | 35.53 | 110,480 | +0.64(+1.83%) |
Oct 23, 2017 | 34.89 | 35.00 | 34.84 | 34.89 | 60,901 | -0.11(-0.31%) |
Oct 20, 2017 | 34.91 | 35.04 | 34.79 | 35.00 | 811,991 | -0.25(-0.71%) |
Oct 19, 2017 | 35.01 | 35.25 | 35.01 | 35.25 | 79,223 | -0.23(-0.65%) |
Oct 18, 2017 | 35.28 | 35.50 | 35.26 | 35.48 | 85,683 | +0.47(+1.34%) |
Oct 17, 2017 | 35.08 | 35.10 | 34.90 | 35.01 | 54,997 | -0.30(-0.85%) |
Oct 16, 2017 | 35.36 | 35.39 | 35.24 | 35.31 | 63,190 | +0.08(+0.23%) |
Oct 13, 2017 | 35.47 | 35.48 | 35.23 | 35.23 | 80,241 | -0.16(-0.46%) |
Oct 12, 2017 | 35.43 | 35.54 | 35.32 | 35.39 | 92,572 | +0.02(+0.06%) |
Oct 11, 2017 | 35.24 | 35.37 | 35.10 | 35.37 | 238,624 | +0.48(+1.38%) |
Oct 10, 2017 | 34.58 | 34.93 | 34.56 | 34.89 | 90,102 | +0.24(+0.69%) |
Oct 09, 2017 | 34.83 | 34.87 | 34.57 | 34.65 | 106,164 | -0.15(-0.42%) |
Oct 06, 2017 | 34.75 | 34.89 | 34.67 | 34.80 | 71,963 | +0.06(+0.17%) |
Oct 05, 2017 | 34.72 | 34.85 | 34.60 | 34.74 | 144,256 | +0.15(+0.43%) |
Oct 04, 2017 | 34.55 | 34.65 | 34.48 | 34.59 | 185,366 | +0.28(+0.82%) |
Oct 03, 2017 | 33.79 | 34.35 | 33.79 | 34.31 | 332,872 | +0.53(+1.57%) |