Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.23 | 36.23 | 36.23 | 0 | -0.70(-1.90%) | |
Dec 28, 2017 | 37.51 | 37.77 | 36.59 | 36.93 | 373,203 | -0.66(-1.76%) |
Dec 27, 2017 | 37.36 | 38.48 | 37.26 | 37.59 | 280,245 | +0.12(+0.32%) |
Dec 26, 2017 | 37.50 | 38.15 | 37.32 | 37.47 | 311,214 | -0.43(-1.13%) |
Dec 22, 2017 | 37.85 | 38.51 | 37.36 | 37.90 | 241,151 | +0.07(+0.19%) |
Dec 21, 2017 | 38.19 | 38.69 | 37.65 | 37.83 | 223,496 | -0.33(-0.86%) |
Dec 20, 2017 | 38.69 | 38.96 | 37.86 | 38.16 | 389,705 | -0.34(-0.88%) |
Dec 19, 2017 | 38.22 | 38.80 | 38.12 | 38.50 | 388,967 | +0.11(+0.29%) |
Dec 18, 2017 | 39.55 | 39.81 | 38.25 | 38.39 | 362,039 | -0.99(-2.51%) |
Dec 15, 2017 | 39.83 | 40.18 | 39.36 | 39.38 | 477,381 | -0.37(-0.93%) |
Dec 14, 2017 | 40.43 | 40.98 | 39.68 | 39.75 | 246,235 | -0.79(-1.95%) |
Dec 13, 2017 | 39.71 | 40.69 | 39.44 | 40.54 | 408,394 | +0.88(+2.22%) |
Dec 12, 2017 | 41.95 | 42.10 | 39.65 | 39.66 | 405,166 | -2.18(-5.21%) |
Dec 11, 2017 | 40.27 | 42.10 | 40.27 | 41.84 | 724,337 | +1.35(+3.33%) |
Dec 08, 2017 | 40.04 | 41.15 | 39.85 | 40.49 | 500,874 | +0.23(+0.57%) |
Dec 07, 2017 | 40.16 | 40.45 | 39.52 | 40.26 | 268,285 | -0.12(-0.30%) |
Dec 06, 2017 | 39.66 | 40.59 | 39.01 | 40.38 | 396,517 | +0.28(+0.70%) |
Dec 05, 2017 | 40.00 | 40.60 | 39.16 | 40.10 | 520,690 | +0.13(+0.33%) |
Dec 04, 2017 | 38.35 | 40.10 | 38.35 | 39.97 | 561,384 | +1.62(+4.22%) |
Dec 01, 2017 | 38.24 | 39.00 | 37.55 | 38.35 | 385,094 | -0.33(-0.85%) |
Nov 30, 2017 | 38.76 | 39.44 | 38.37 | 38.68 | 342,927 | +0.03(+0.08%) |
Nov 29, 2017 | 39.72 | 40.58 | 38.15 | 38.65 | 599,378 | -1.23(-3.08%) |
Nov 28, 2017 | 38.93 | 40.00 | 38.57 | 39.88 | 322,478 | +0.89(+2.28%) |
Nov 27, 2017 | 39.90 | 39.90 | 38.55 | 38.99 | 372,014 | -1.01(-2.52%) |
Nov 24, 2017 | 39.05 | 40.45 | 38.91 | 40.00 | 278,473 | +0.98(+2.51%) |
Nov 22, 2017 | 38.48 | 39.59 | 38.41 | 39.02 | 469,811 | +0.61(+1.59%) |
Nov 21, 2017 | 38.00 | 38.73 | 37.55 | 38.41 | 365,098 | +0.97(+2.59%) |
Nov 20, 2017 | 37.37 | 38.27 | 37.12 | 37.44 | 310,132 | -0.11(-0.29%) |
Nov 17, 2017 | 37.53 | 38.29 | 37.17 | 37.55 | 516,215 | -0.05(-0.13%) |
Nov 16, 2017 | 36.45 | 37.80 | 36.36 | 37.60 | 432,393 | +1.23(+3.38%) |
Nov 15, 2017 | 35.50 | 36.65 | 35.36 | 36.37 | 421,311 | +0.77(+2.16%) |
Nov 14, 2017 | 36.28 | 36.61 | 35.57 | 35.60 | 322,384 | -1.19(-3.23%) |
Nov 13, 2017 | 35.60 | 36.84 | 35.53 | 36.79 | 378,394 | +0.68(+1.88%) |
Nov 10, 2017 | 35.75 | 36.56 | 35.72 | 36.11 | 430,429 | +0.16(+0.45%) |
Nov 09, 2017 | 36.49 | 36.79 | 35.55 | 35.95 | 754,343 | -0.95(-2.57%) |
Nov 08, 2017 | 36.79 | 37.40 | 36.41 | 36.90 | 534,960 | +0.12(+0.33%) |
Nov 07, 2017 | 36.65 | 37.16 | 36.50 | 36.78 | 339,425 | -0.04(-0.11%) |
Nov 06, 2017 | 36.82 | 37.62 | 36.50 | 36.82 | 468,608 | +0.00(+0.00%) |
Nov 03, 2017 | 39.10 | 39.89 | 36.75 | 36.82 | 1,317,386 | -2.28(-5.83%) |
Nov 02, 2017 | 43.00 | 38.71 | 39.10 | 1,657,526 | -4.30(-9.91%) | |
Nov 01, 2017 | 42.53 | 43.91 | 42.21 | 43.40 | 630,375 | +1.09(+2.58%) |
Oct 31, 2017 | 41.80 | 42.72 | 41.80 | 42.31 | 372,761 | +0.25(+0.59%) |
Oct 30, 2017 | 40.53 | 42.72 | 40.53 | 42.06 | 461,187 | +1.07(+2.61%) |
Oct 27, 2017 | 42.09 | 42.29 | 39.95 | 40.99 | 972,427 | -0.91(-2.17%) |
Oct 26, 2017 | 44.10 | 44.30 | 41.85 | 41.90 | 387,114 | -2.05(-4.66%) |
Oct 25, 2017 | 44.64 | 45.24 | 43.75 | 43.95 | 287,795 | -0.88(-1.96%) |
Oct 24, 2017 | 44.78 | 44.99 | 44.21 | 44.83 | 219,041 | +0.28(+0.63%) |
Oct 23, 2017 | 44.64 | 45.13 | 44.11 | 44.55 | 185,763 | -0.38(-0.85%) |
Oct 20, 2017 | 45.02 | 45.42 | 44.65 | 44.93 | 207,690 | +0.45(+1.01%) |
Oct 19, 2017 | 43.79 | 45.18 | 43.66 | 44.48 | 391,754 | +0.09(+0.20%) |
Oct 18, 2017 | 45.06 | 45.09 | 43.59 | 44.39 | 766,944 | -0.95(-2.10%) |
Oct 17, 2017 | 45.29 | 45.90 | 45.20 | 45.34 | 266,958 | -0.25(-0.55%) |
Oct 16, 2017 | 45.66 | 46.43 | 45.41 | 45.59 | 288,255 | -0.41(-0.89%) |
Oct 13, 2017 | 45.82 | 46.59 | 45.50 | 46.00 | 298,989 | +0.07(+0.15%) |
Oct 12, 2017 | 46.10 | 46.57 | 45.76 | 45.93 | 257,533 | -0.27(-0.58%) |
Oct 11, 2017 | 46.80 | 47.66 | 46.10 | 46.20 | 362,284 | -0.70(-1.49%) |
Oct 10, 2017 | 47.34 | 47.73 | 46.64 | 46.90 | 308,220 | -0.43(-0.91%) |
Oct 09, 2017 | 48.43 | 48.90 | 46.66 | 47.33 | 299,809 | -0.69(-1.44%) |
Oct 06, 2017 | 46.01 | 48.34 | 45.82 | 48.02 | 488,951 | +1.70(+3.67%) |
Oct 05, 2017 | 46.20 | 46.59 | 45.61 | 46.32 | 631,893 | -1.14(-2.40%) |
Oct 04, 2017 | 47.81 | 48.77 | 47.00 | 47.46 | 392,236 | -0.80(-1.66%) |
Oct 03, 2017 | 47.77 | 48.73 | 47.62 | 48.26 | 339,345 | +0.25(+0.52%) |