Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.64 | 37.64 | 37.64 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.66 | 37.73 | 37.44 | 37.50 | 7,971,162 | -0.17(-0.46%) |
Dec 27, 2017 | 37.65 | 37.69 | 37.50 | 37.68 | 6,896,685 | +0.10(+0.26%) |
Dec 26, 2017 | 37.49 | 37.62 | 37.41 | 37.58 | 7,381,139 | +0.18(+0.48%) |
Dec 22, 2017 | 37.48 | 37.51 | 37.37 | 37.40 | 6,590,540 | -0.01(-0.02%) |
Dec 21, 2017 | 37.85 | 37.91 | 37.37 | 37.41 | 11,772,327 | -0.39(-1.04%) |
Dec 20, 2017 | 37.91 | 37.97 | 37.70 | 37.80 | 8,912,305 | -0.04(-0.11%) |
Dec 19, 2017 | 37.77 | 38.05 | 37.66 | 37.84 | 10,060,985 | +0.16(+0.44%) |
Dec 18, 2017 | 37.90 | 38.05 | 37.66 | 37.68 | 12,381,561 | -0.21(-0.56%) |
Dec 15, 2017 | 38.08 | 37.77 | 37.89 | 25,821,366 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.58 | 37.87 | 37.57 | 37.76 | 10,999,666 | +0.11(+0.28%) |
Dec 13, 2017 | 37.28 | 37.78 | 37.24 | 37.65 | 15,138,929 | +0.50(+1.35%) |
Dec 12, 2017 | 37.15 | 37.34 | 36.96 | 37.15 | 17,065,848 | -0.03(-0.09%) |
Dec 11, 2017 | 37.16 | 37.25 | 36.85 | 37.18 | 11,822,854 | +0.02(+0.04%) |
Dec 08, 2017 | 37.49 | 37.51 | 36.96 | 37.17 | 16,138,450 | -0.39(-1.03%) |
Dec 07, 2017 | 37.97 | 38.00 | 37.50 | 37.55 | 11,097,556 | -0.55(-1.44%) |
Dec 06, 2017 | 38.03 | 38.13 | 37.95 | 38.10 | 9,940,042 | +0.16(+0.41%) |
Dec 05, 2017 | 37.94 | 38.10 | 37.78 | 37.95 | 16,665,292 | +0.02(+0.06%) |
Dec 04, 2017 | 37.73 | 37.73 | 37.73 | 37.92 | 21,361,940 | +0.21(+0.57%) |
Dec 01, 2017 | 37.57 | 37.75 | 37.09 | 37.71 | 15,200,031 | +0.16(+0.44%) |
Nov 30, 2017 | 37.03 | 37.60 | 36.94 | 37.55 | 20,903,648 | +0.52(+1.42%) |
Nov 29, 2017 | 37.24 | 37.28 | 36.79 | 37.02 | 20,262,964 | -0.27(-0.72%) |
Nov 28, 2017 | 37.42 | 37.55 | 37.26 | 37.29 | 10,363,459 | -0.06(-0.15%) |
Nov 27, 2017 | 37.33 | 37.42 | 37.27 | 37.35 | 6,942,970 | +0.02(+0.04%) |
Nov 24, 2017 | 37.34 | 37.46 | 37.31 | 37.33 | 3,682,622 | +0.03(+0.09%) |
Nov 22, 2017 | 37.34 | 37.37 | 37.05 | 37.30 | 10,366,228 | +0.05(+0.13%) |
Nov 21, 2017 | 37.07 | 37.39 | 37.05 | 37.25 | 12,619,205 | +0.26(+0.70%) |
Nov 20, 2017 | 37.14 | 37.33 | 36.96 | 36.99 | 23,549,126 | -0.20(-0.55%) |
Nov 17, 2017 | 37.70 | 37.74 | 36.82 | 37.19 | 24,237,558 | -0.68(-1.80%) |
Nov 16, 2017 | 38.20 | 38.22 | 37.84 | 37.88 | 15,370,853 | -0.21(-0.56%) |
Nov 15, 2017 | 38.50 | 38.62 | 38.06 | 38.09 | 15,261,131 | -0.50(-1.31%) |
Nov 14, 2017 | 38.01 | 38.63 | 37.93 | 38.59 | 21,139,666 | +0.58(+1.52%) |
Nov 13, 2017 | 37.92 | 38.09 | 37.87 | 38.01 | 9,406,563 | +0.15(+0.39%) |
Nov 10, 2017 | 37.59 | 37.95 | 37.54 | 37.87 | 9,860,454 | +0.25(+0.67%) |
Nov 09, 2017 | 37.53 | 37.74 | 37.44 | 37.61 | 8,028,561 | +0.04(+0.11%) |
Nov 08, 2017 | 37.41 | 37.58 | 37.32 | 37.57 | 9,323,341 | +0.20(+0.52%) |
Nov 07, 2017 | 36.95 | 37.39 | 36.87 | 37.38 | 12,126,987 | +0.38(+1.03%) |
Nov 06, 2017 | 37.35 | 37.36 | 36.96 | 37.00 | 9,157,942 | -0.41(-1.09%) |
Nov 03, 2017 | 37.40 | 37.55 | 37.36 | 37.40 | 5,813,803 | +0.07(+0.20%) |
Nov 02, 2017 | 37.27 | 37.39 | 37.22 | 37.33 | 10,222,925 | +0.07(+0.17%) |
Nov 01, 2017 | 37.22 | 37.50 | 37.13 | 37.26 | 8,686,413 | -0.15(-0.39%) |
Oct 31, 2017 | 37.36 | 37.57 | 37.31 | 37.41 | 8,063,172 | +0.10(+0.26%) |
Oct 30, 2017 | 37.43 | 37.48 | 37.28 | 37.31 | 8,851,389 | -0.17(-0.46%) |
Oct 27, 2017 | 37.53 | 37.70 | 37.35 | 37.48 | 12,275,623 | -0.13(-0.35%) |
Oct 26, 2017 | 37.69 | 38.04 | 37.61 | 37.61 | 12,989,140 | +0.15(+0.39%) |
Oct 25, 2017 | 37.73 | 38.05 | 37.37 | 37.47 | 14,741,023 | -0.11(-0.28%) |
Oct 24, 2017 | 37.64 | 37.66 | 37.39 | 37.57 | 11,724,170 | -0.11(-0.30%) |
Oct 23, 2017 | 37.74 | 37.96 | 37.61 | 37.69 | 8,791,818 | -0.05(-0.13%) |
Oct 20, 2017 | 37.90 | 37.91 | 37.66 | 37.74 | 11,856,300 | -0.17(-0.45%) |
Oct 19, 2017 | 37.73 | 38.07 | 37.69 | 37.91 | 9,236,912 | +0.15(+0.41%) |
Oct 18, 2017 | 37.76 | 37.86 | 37.62 | 37.75 | 7,708,735 | -0.10(-0.26%) |
Oct 17, 2017 | 37.86 | 37.94 | 37.68 | 37.85 | 9,462,776 | -0.08(-0.21%) |
Oct 16, 2017 | 37.53 | 38.04 | 37.51 | 37.93 | 15,619,344 | +0.36(+0.95%) |
Oct 13, 2017 | 37.63 | 37.74 | 37.55 | 37.57 | 8,758,170 | +0.06(+0.15%) |
Oct 12, 2017 | 37.41 | 37.54 | 37.38 | 37.52 | 9,475,952 | +0.01(+0.02%) |
Oct 11, 2017 | 37.33 | 37.51 | 37.32 | 37.51 | 8,158,218 | +0.19(+0.50%) |
Oct 10, 2017 | 37.10 | 37.35 | 37.04 | 37.32 | 7,755,549 | +0.37(+1.01%) |
Oct 09, 2017 | 37.06 | 37.14 | 36.89 | 36.95 | 6,475,015 | -0.07(-0.18%) |
Oct 06, 2017 | 36.93 | 37.04 | 36.84 | 37.01 | 6,683,366 | -0.02(-0.07%) |
Oct 05, 2017 | 37.03 | 37.22 | 37.02 | 37.04 | 12,555,050 | +0.02(+0.04%) |
Oct 04, 2017 | 36.70 | 37.07 | 36.56 | 37.02 | 17,280,730 | +0.25(+0.69%) |
Oct 03, 2017 | 36.50 | 36.83 | 36.42 | 36.77 | 14,795,320 | +0.32(+0.87%) |