Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.36 | 37.36 | 37.36 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.38 | 37.45 | 37.16 | 37.23 | 8,030,085 | -0.17(-0.46%) |
Dec 27, 2017 | 37.38 | 37.41 | 37.23 | 37.40 | 6,947,666 | +0.10(+0.26%) |
Dec 26, 2017 | 37.21 | 37.34 | 37.14 | 37.30 | 7,435,701 | +0.18(+0.48%) |
Dec 22, 2017 | 37.21 | 37.24 | 37.09 | 37.12 | 6,639,258 | -0.01(-0.02%) |
Dec 21, 2017 | 37.57 | 37.64 | 37.10 | 37.13 | 11,859,349 | -0.39(-1.04%) |
Dec 20, 2017 | 37.63 | 37.69 | 37.42 | 37.52 | 8,978,185 | -0.04(-0.11%) |
Dec 19, 2017 | 37.49 | 37.77 | 37.38 | 37.56 | 10,135,356 | +0.16(+0.44%) |
Dec 18, 2017 | 37.62 | 37.77 | 37.38 | 37.40 | 12,473,086 | -0.21(-0.56%) |
Dec 15, 2017 | 37.80 | 37.49 | 37.61 | 26,012,238 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.30 | 37.60 | 37.29 | 37.48 | 11,080,976 | +0.11(+0.28%) |
Dec 13, 2017 | 37.01 | 37.50 | 36.97 | 37.38 | 15,250,837 | +0.50(+1.35%) |
Dec 12, 2017 | 36.88 | 37.07 | 36.69 | 36.88 | 17,192,000 | -0.03(-0.09%) |
Dec 11, 2017 | 36.89 | 36.97 | 36.58 | 36.91 | 11,910,249 | +0.02(+0.04%) |
Dec 08, 2017 | 37.21 | 37.24 | 36.68 | 36.90 | 16,257,746 | -0.38(-1.03%) |
Dec 07, 2017 | 37.69 | 37.72 | 37.23 | 37.28 | 11,179,589 | -0.55(-1.44%) |
Dec 06, 2017 | 37.75 | 37.85 | 37.67 | 37.82 | 10,013,519 | +0.15(+0.41%) |
Dec 05, 2017 | 37.66 | 37.82 | 37.51 | 37.67 | 16,788,482 | +0.02(+0.06%) |
Dec 04, 2017 | 37.45 | 37.45 | 37.45 | 37.64 | 21,519,848 | +0.21(+0.57%) |
Dec 01, 2017 | 37.29 | 37.47 | 36.81 | 37.43 | 15,312,390 | +0.16(+0.44%) |
Nov 30, 2017 | 36.76 | 37.33 | 36.67 | 37.27 | 21,058,170 | +0.52(+1.42%) |
Nov 29, 2017 | 36.97 | 37.01 | 36.52 | 36.75 | 20,412,750 | -0.27(-0.72%) |
Nov 28, 2017 | 37.14 | 37.27 | 36.98 | 37.02 | 10,440,066 | -0.06(-0.15%) |
Nov 27, 2017 | 37.06 | 37.14 | 37.00 | 37.07 | 6,994,293 | +0.02(+0.04%) |
Nov 24, 2017 | 37.06 | 37.19 | 37.04 | 37.06 | 3,709,844 | +0.03(+0.09%) |
Nov 22, 2017 | 37.06 | 37.10 | 36.78 | 37.02 | 10,442,855 | +0.05(+0.13%) |
Nov 21, 2017 | 36.80 | 37.11 | 36.78 | 36.98 | 12,712,487 | +0.26(+0.70%) |
Nov 20, 2017 | 36.87 | 37.06 | 36.68 | 36.72 | 23,723,204 | -0.20(-0.55%) |
Nov 17, 2017 | 37.43 | 37.46 | 36.55 | 36.92 | 24,416,722 | -0.68(-1.80%) |
Nov 16, 2017 | 37.92 | 37.94 | 37.56 | 37.60 | 15,484,475 | -0.21(-0.56%) |
Nov 15, 2017 | 38.22 | 38.33 | 37.78 | 37.81 | 15,373,942 | -0.50(-1.31%) |
Nov 14, 2017 | 37.73 | 38.35 | 37.65 | 38.31 | 21,295,932 | +0.57(+1.52%) |
Nov 13, 2017 | 37.64 | 37.81 | 37.59 | 37.73 | 9,476,097 | +0.15(+0.39%) |
Nov 10, 2017 | 37.31 | 37.67 | 37.26 | 37.59 | 9,933,343 | +0.25(+0.67%) |
Nov 09, 2017 | 37.25 | 37.46 | 37.17 | 37.34 | 8,087,908 | +0.04(+0.11%) |
Nov 08, 2017 | 37.14 | 37.31 | 37.05 | 37.30 | 9,392,260 | +0.19(+0.52%) |
Nov 07, 2017 | 36.68 | 37.11 | 36.60 | 37.10 | 12,216,631 | +0.38(+1.03%) |
Nov 06, 2017 | 37.08 | 37.09 | 36.68 | 36.72 | 9,225,638 | -0.40(-1.09%) |
Nov 03, 2017 | 37.13 | 37.28 | 37.09 | 37.13 | 5,856,779 | +0.07(+0.20%) |
Nov 02, 2017 | 37.00 | 37.11 | 36.95 | 37.06 | 10,298,494 | +0.06(+0.17%) |
Nov 01, 2017 | 36.95 | 37.23 | 36.85 | 36.99 | 8,750,623 | -0.15(-0.39%) |
Oct 31, 2017 | 37.09 | 37.29 | 37.03 | 37.14 | 8,122,775 | +0.10(+0.26%) |
Oct 30, 2017 | 37.15 | 37.21 | 37.01 | 37.04 | 8,916,819 | -0.17(-0.46%) |
Oct 27, 2017 | 37.26 | 37.42 | 37.08 | 37.21 | 12,366,365 | -0.13(-0.35%) |
Oct 26, 2017 | 37.41 | 37.76 | 37.33 | 37.34 | 13,085,156 | +0.15(+0.39%) |
Oct 25, 2017 | 37.45 | 37.77 | 37.10 | 37.19 | 14,849,990 | -0.10(-0.28%) |
Oct 24, 2017 | 37.36 | 37.39 | 37.11 | 37.30 | 11,810,836 | -0.11(-0.30%) |
Oct 23, 2017 | 37.46 | 37.68 | 37.34 | 37.41 | 8,856,807 | -0.05(-0.13%) |
Oct 20, 2017 | 37.62 | 37.63 | 37.38 | 37.46 | 11,943,942 | -0.17(-0.45%) |
Oct 19, 2017 | 37.45 | 37.79 | 37.41 | 37.63 | 9,305,192 | +0.15(+0.41%) |
Oct 18, 2017 | 37.48 | 37.59 | 37.35 | 37.48 | 7,765,718 | -0.10(-0.26%) |
Oct 17, 2017 | 37.58 | 37.66 | 37.40 | 37.57 | 9,532,725 | -0.08(-0.21%) |
Oct 16, 2017 | 37.25 | 37.76 | 37.23 | 37.65 | 15,734,803 | +0.36(+0.95%) |
Oct 13, 2017 | 37.35 | 37.46 | 37.27 | 37.30 | 8,822,911 | +0.06(+0.15%) |
Oct 12, 2017 | 37.14 | 37.27 | 37.10 | 37.24 | 9,545,999 | +0.01(+0.02%) |
Oct 11, 2017 | 37.06 | 37.23 | 37.05 | 37.23 | 8,218,525 | +0.19(+0.50%) |
Oct 10, 2017 | 36.83 | 37.07 | 36.77 | 37.05 | 7,812,879 | +0.37(+1.01%) |
Oct 09, 2017 | 36.79 | 36.87 | 36.62 | 36.68 | 6,522,879 | -0.06(-0.18%) |
Oct 06, 2017 | 36.66 | 36.77 | 36.57 | 36.74 | 6,732,770 | -0.02(-0.07%) |
Oct 05, 2017 | 36.76 | 36.95 | 36.75 | 36.77 | 12,647,858 | +0.02(+0.04%) |
Oct 04, 2017 | 36.43 | 36.80 | 36.29 | 36.75 | 17,408,470 | +0.25(+0.69%) |
Oct 03, 2017 | 36.23 | 36.56 | 36.15 | 36.50 | 14,904,688 | +0.31(+0.87%) |