Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.85 | 37.85 | 37.85 | 0 | -0.42(-1.09%) | |
Dec 28, 2017 | 38.16 | 38.31 | 37.98 | 38.27 | 1,147,203 | +0.13(+0.35%) |
Dec 27, 2017 | 38.42 | 38.46 | 38.02 | 38.13 | 781,254 | -0.21(-0.54%) |
Dec 26, 2017 | 38.58 | 38.81 | 38.22 | 38.34 | 909,450 | -0.31(-0.80%) |
Dec 22, 2017 | 38.97 | 38.97 | 38.47 | 38.65 | 604,863 | -0.32(-0.81%) |
Dec 21, 2017 | 38.65 | 39.08 | 38.51 | 38.96 | 1,722,378 | +0.59(+1.54%) |
Dec 20, 2017 | 38.95 | 38.95 | 38.05 | 38.37 | 873,235 | -0.08(-0.21%) |
Dec 19, 2017 | 38.75 | 38.84 | 38.43 | 38.45 | 597,157 | -0.13(-0.33%) |
Dec 18, 2017 | 38.47 | 38.76 | 38.31 | 38.58 | 579,812 | +0.46(+1.20%) |
Dec 15, 2017 | 37.65 | 38.55 | 37.60 | 38.12 | 2,543,601 | +0.61(+1.62%) |
Dec 14, 2017 | 38.09 | 38.17 | 37.41 | 37.51 | 855,264 | -0.34(-0.89%) |
Dec 13, 2017 | 38.23 | 38.42 | 37.82 | 37.85 | 1,469,640 | -0.31(-0.80%) |
Dec 12, 2017 | 38.39 | 38.43 | 38.06 | 38.16 | 765,530 | +0.02(+0.06%) |
Dec 11, 2017 | 38.50 | 38.50 | 37.98 | 38.13 | 455,456 | -0.36(-0.94%) |
Dec 08, 2017 | 38.90 | 38.90 | 38.26 | 38.50 | 690,856 | -0.05(-0.14%) |
Dec 07, 2017 | 38.39 | 38.93 | 38.28 | 38.55 | 1,285,114 | +0.07(+0.18%) |
Dec 06, 2017 | 38.61 | 38.90 | 38.43 | 38.48 | 799,613 | -0.26(-0.67%) |
Dec 05, 2017 | 39.50 | 39.56 | 38.70 | 38.74 | 862,907 | -0.72(-1.82%) |
Dec 04, 2017 | 39.94 | 40.20 | 39.37 | 39.46 | 740,939 | +0.41(+1.05%) |
Dec 01, 2017 | 39.13 | 39.19 | 38.14 | 39.05 | 916,970 | -0.02(-0.04%) |
Nov 30, 2017 | 39.55 | 39.75 | 38.87 | 39.06 | 982,128 | -0.24(-0.62%) |
Nov 29, 2017 | 38.27 | 39.35 | 38.27 | 39.31 | 1,050,875 | +1.42(+3.74%) |
Nov 28, 2017 | 36.62 | 37.91 | 36.62 | 37.89 | 703,307 | +1.24(+3.39%) |
Nov 27, 2017 | 36.59 | 36.91 | 36.51 | 36.65 | 823,472 | +0.09(+0.26%) |
Nov 24, 2017 | 36.96 | 36.96 | 36.54 | 36.55 | 483,437 | -0.24(-0.66%) |
Nov 22, 2017 | 37.04 | 37.11 | 36.78 | 36.80 | 420,371 | -0.13(-0.34%) |
Nov 21, 2017 | 37.02 | 37.08 | 36.67 | 36.92 | 1,061,677 | -0.02(-0.06%) |
Nov 20, 2017 | 36.61 | 36.95 | 36.47 | 36.95 | 502,237 | +0.43(+1.19%) |
Nov 17, 2017 | 36.24 | 36.58 | 36.12 | 36.51 | 666,861 | +0.11(+0.30%) |
Nov 16, 2017 | 36.74 | 36.74 | 36.38 | 36.40 | 678,209 | +0.06(+0.15%) |
Nov 15, 2017 | 35.81 | 36.56 | 35.81 | 36.35 | 892,304 | -0.02(-0.06%) |
Nov 14, 2017 | 35.71 | 36.39 | 35.71 | 36.37 | 778,693 | +0.44(+1.23%) |
Nov 13, 2017 | 35.20 | 36.07 | 35.10 | 35.93 | 1,003,871 | +0.49(+1.38%) |
Nov 10, 2017 | 35.55 | 35.71 | 35.41 | 35.44 | 1,061,066 | -0.06(-0.18%) |
Nov 09, 2017 | 35.76 | 35.98 | 35.20 | 35.51 | 912,886 | -0.43(-1.20%) |
Nov 08, 2017 | 35.82 | 35.96 | 35.39 | 35.94 | 798,309 | +0.04(+0.11%) |
Nov 07, 2017 | 36.91 | 37.02 | 35.84 | 35.90 | 1,174,017 | -1.05(-2.85%) |
Nov 06, 2017 | 36.87 | 37.05 | 36.84 | 36.95 | 593,169 | -0.10(-0.28%) |
Nov 03, 2017 | 36.96 | 37.11 | 36.80 | 37.06 | 708,334 | +0.03(+0.09%) |
Nov 02, 2017 | 36.62 | 37.13 | 36.44 | 37.02 | 1,044,551 | +0.31(+0.86%) |
Nov 01, 2017 | 37.01 | 37.20 | 36.52 | 36.71 | 841,289 | -0.17(-0.45%) |
Oct 31, 2017 | 36.75 | 37.14 | 36.66 | 36.88 | 953,520 | +0.09(+0.24%) |
Oct 30, 2017 | 36.86 | 37.10 | 36.61 | 36.79 | 857,689 | -0.34(-0.91%) |
Oct 27, 2017 | 36.91 | 37.21 | 36.84 | 37.13 | 570,964 | +0.06(+0.17%) |
Oct 26, 2017 | 36.81 | 37.17 | 36.81 | 37.06 | 773,175 | +0.37(+1.01%) |
Oct 25, 2017 | 37.10 | 37.22 | 36.48 | 36.69 | 1,066,492 | -0.35(-0.93%) |
Oct 24, 2017 | 36.91 | 37.29 | 36.89 | 37.04 | 804,442 | +0.20(+0.56%) |
Oct 23, 2017 | 37.16 | 37.29 | 36.76 | 36.84 | 779,891 | -0.39(-1.06%) |
Oct 20, 2017 | 37.23 | 37.52 | 37.10 | 37.23 | 918,700 | +0.43(+1.15%) |
Oct 19, 2017 | 36.28 | 36.84 | 36.28 | 36.80 | 2,009,230 | +0.24(+0.67%) |
Oct 18, 2017 | 36.49 | 36.96 | 36.36 | 36.56 | 1,158,480 | +0.46(+1.29%) |
Oct 17, 2017 | 35.81 | 36.34 | 35.40 | 36.10 | 1,760,497 | -0.62(-1.69%) |
Oct 16, 2017 | 36.78 | 36.93 | 36.58 | 36.72 | 1,200,000 | +0.01(+0.02%) |
Oct 13, 2017 | 36.72 | 36.99 | 36.43 | 36.71 | 738,553 | -0.17(-0.47%) |
Oct 12, 2017 | 37.13 | 37.19 | 36.80 | 36.88 | 521,290 | -0.20(-0.53%) |
Oct 11, 2017 | 37.03 | 37.19 | 36.73 | 37.08 | 638,846 | +0.00(+0.00%) |
Oct 10, 2017 | 36.89 | 37.08 | 36.71 | 37.08 | 920,870 | +0.40(+1.09%) |
Oct 09, 2017 | 37.09 | 37.09 | 36.54 | 36.68 | 529,815 | -0.17(-0.47%) |
Oct 06, 2017 | 37.09 | 37.24 | 36.79 | 36.85 | 912,256 | -0.08(-0.21%) |
Oct 05, 2017 | 36.45 | 36.96 | 36.33 | 36.93 | 635,486 | +0.59(+1.62%) |
Oct 04, 2017 | 36.36 | 36.65 | 36.22 | 36.34 | 937,459 | -0.09(-0.24%) |
Oct 03, 2017 | 36.60 | 36.60 | 36.09 | 36.43 | 810,606 | -0.16(-0.43%) |