Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.41 | 39.41 | 39.41 | 0 | -0.41(-1.04%) | |
Dec 28, 2017 | 39.61 | 39.86 | 39.48 | 39.83 | 580,823 | +0.24(+0.61%) |
Dec 27, 2017 | 39.48 | 39.80 | 39.35 | 39.59 | 504,940 | +0.24(+0.61%) |
Dec 26, 2017 | 39.33 | 39.46 | 39.22 | 39.35 | 599,920 | -0.12(-0.30%) |
Dec 22, 2017 | 39.67 | 39.67 | 39.40 | 39.47 | 508,458 | -0.07(-0.19%) |
Dec 21, 2017 | 39.71 | 39.91 | 39.52 | 39.54 | 1,194,291 | -0.04(-0.09%) |
Dec 20, 2017 | 39.62 | 39.99 | 39.53 | 39.58 | 1,332,378 | +0.02(+0.05%) |
Dec 19, 2017 | 39.52 | 39.60 | 39.16 | 39.56 | 2,102,610 | +0.38(+0.96%) |
Dec 18, 2017 | 39.20 | 39.48 | 39.08 | 39.18 | 2,521,712 | +0.03(+0.07%) |
Dec 15, 2017 | 38.93 | 39.29 | 38.90 | 39.16 | 1,984,360 | +0.42(+1.10%) |
Dec 14, 2017 | 38.72 | 39.16 | 38.63 | 38.73 | 1,404,020 | -0.06(-0.17%) |
Dec 13, 2017 | 39.11 | 39.23 | 38.80 | 38.80 | 1,347,747 | -0.18(-0.47%) |
Dec 12, 2017 | 39.47 | 39.47 | 38.96 | 38.98 | 1,173,989 | -0.60(-1.51%) |
Dec 11, 2017 | 39.53 | 39.69 | 39.26 | 39.58 | 959,222 | +0.21(+0.54%) |
Dec 08, 2017 | 39.40 | 39.60 | 39.32 | 39.37 | 1,029,446 | +0.14(+0.35%) |
Dec 07, 2017 | 39.23 | 39.32 | 38.92 | 39.23 | 964,699 | +0.06(+0.16%) |
Dec 06, 2017 | 39.13 | 39.39 | 38.89 | 39.16 | 824,294 | +0.05(+0.12%) |
Dec 05, 2017 | 39.35 | 39.52 | 39.04 | 39.12 | 984,236 | -0.31(-0.80%) |
Dec 04, 2017 | 40.11 | 40.16 | 39.36 | 39.43 | 1,384,790 | -0.29(-0.72%) |
Dec 01, 2017 | 39.21 | 39.78 | 39.20 | 39.72 | 1,186,123 | +0.43(+1.10%) |
Nov 30, 2017 | 39.38 | 39.53 | 39.13 | 39.28 | 1,427,217 | +0.02(+0.05%) |
Nov 29, 2017 | 38.98 | 39.38 | 38.98 | 39.27 | 1,117,648 | +0.29(+0.73%) |
Nov 28, 2017 | 38.20 | 39.12 | 38.12 | 38.98 | 1,121,582 | +0.83(+2.18%) |
Nov 27, 2017 | 38.16 | 38.28 | 37.97 | 38.15 | 1,033,088 | +0.05(+0.12%) |
Nov 24, 2017 | 37.93 | 38.14 | 37.88 | 38.10 | 303,398 | +0.33(+0.87%) |
Nov 22, 2017 | 38.04 | 38.04 | 37.74 | 37.78 | 883,213 | -0.17(-0.46%) |
Nov 21, 2017 | 38.17 | 38.32 | 37.93 | 37.95 | 1,735,321 | +0.08(+0.22%) |
Nov 20, 2017 | 37.56 | 37.93 | 37.47 | 37.87 | 1,085,702 | +0.32(+0.86%) |
Nov 17, 2017 | 37.36 | 37.70 | 37.35 | 37.55 | 1,673,845 | +0.07(+0.20%) |
Nov 16, 2017 | 36.72 | 37.52 | 36.64 | 37.47 | 2,004,838 | +0.84(+2.28%) |
Nov 15, 2017 | 36.41 | 36.85 | 35.89 | 36.64 | 2,719,036 | -0.17(-0.47%) |
Nov 14, 2017 | 37.61 | 37.88 | 36.42 | 36.81 | 6,464,861 | -2.60(-6.60%) |
Nov 13, 2017 | 39.25 | 39.50 | 39.03 | 39.41 | 1,822,579 | +0.16(+0.40%) |
Nov 10, 2017 | 39.49 | 39.55 | 39.05 | 39.26 | 1,601,721 | -0.06(-0.16%) |
Nov 09, 2017 | 39.65 | 39.65 | 39.17 | 39.32 | 1,965,665 | -0.53(-1.34%) |
Nov 08, 2017 | 39.67 | 39.91 | 39.52 | 39.86 | 959,433 | +0.07(+0.18%) |
Nov 07, 2017 | 39.86 | 40.01 | 39.50 | 39.78 | 1,014,619 | -0.18(-0.46%) |
Nov 06, 2017 | 40.10 | 40.29 | 39.86 | 39.97 | 906,724 | -0.28(-0.69%) |
Nov 03, 2017 | 40.09 | 40.26 | 39.98 | 40.24 | 709,907 | +0.23(+0.57%) |
Nov 02, 2017 | 40.00 | 40.14 | 39.82 | 40.01 | 624,172 | +0.22(+0.55%) |
Nov 01, 2017 | 40.34 | 40.58 | 39.79 | 39.79 | 1,315,134 | -0.40(-0.98%) |
Oct 31, 2017 | 40.17 | 40.46 | 39.87 | 40.19 | 889,011 | +0.21(+0.53%) |
Oct 30, 2017 | 39.96 | 40.20 | 39.89 | 39.98 | 754,839 | -0.16(-0.39%) |
Oct 27, 2017 | 39.85 | 40.13 | 39.76 | 40.13 | 499,076 | +0.30(+0.76%) |
Oct 26, 2017 | 39.56 | 39.86 | 39.55 | 39.83 | 657,560 | +0.30(+0.77%) |
Oct 25, 2017 | 39.28 | 39.53 | 39.13 | 39.52 | 754,186 | +0.19(+0.49%) |
Oct 24, 2017 | 39.23 | 39.41 | 39.17 | 39.33 | 1,002,971 | +0.03(+0.07%) |
Oct 23, 2017 | 39.71 | 39.84 | 39.23 | 39.30 | 986,296 | -0.52(-1.29%) |
Oct 20, 2017 | 39.52 | 39.88 | 39.46 | 39.82 | 728,793 | +0.42(+1.07%) |
Oct 19, 2017 | 39.50 | 39.50 | 39.12 | 39.40 | 1,181,558 | -0.12(-0.30%) |
Oct 18, 2017 | 39.50 | 39.63 | 39.34 | 39.52 | 1,371,275 | -0.01(-0.02%) |
Oct 17, 2017 | 39.17 | 39.67 | 39.12 | 39.52 | 1,658,415 | +0.40(+1.03%) |
Oct 16, 2017 | 39.39 | 40.30 | 38.76 | 39.12 | 5,002,672 | +0.18(+0.47%) |
Oct 13, 2017 | 38.96 | 39.11 | 38.86 | 38.94 | 1,113,228 | +0.15(+0.38%) |
Oct 12, 2017 | 38.55 | 38.87 | 38.48 | 38.79 | 862,575 | +0.18(+0.48%) |
Oct 11, 2017 | 38.19 | 38.82 | 38.12 | 38.60 | 1,674,362 | +0.40(+1.04%) |
Oct 10, 2017 | 38.01 | 38.38 | 38.00 | 38.21 | 1,276,093 | +0.11(+0.29%) |
Oct 09, 2017 | 38.14 | 38.14 | 37.85 | 38.10 | 908,426 | +0.00(+0.00%) |
Oct 06, 2017 | 37.88 | 38.10 | 37.76 | 38.10 | 1,046,376 | +0.24(+0.63%) |
Oct 05, 2017 | 37.87 | 38.10 | 37.83 | 37.86 | 1,297,702 | +0.03(+0.07%) |
Oct 04, 2017 | 37.79 | 37.89 | 37.64 | 37.83 | 750,348 | +0.17(+0.44%) |
Oct 03, 2017 | 37.86 | 38.01 | 37.60 | 37.67 | 827,320 | -0.04(-0.10%) |