Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.94 | 36.94 | 36.94 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 36.87 | 37.19 | 36.70 | 37.13 | 2,039,914 | +0.31(+0.85%) |
Dec 27, 2017 | 37.13 | 37.13 | 36.82 | 36.82 | 2,023,826 | -0.16(-0.44%) |
Dec 26, 2017 | 37.02 | 37.20 | 36.88 | 36.98 | 916,660 | +0.08(+0.21%) |
Dec 22, 2017 | 36.97 | 36.99 | 36.81 | 36.90 | 1,693,875 | -0.12(-0.32%) |
Dec 21, 2017 | 37.00 | 37.15 | 36.57 | 37.02 | 2,161,690 | -0.04(-0.11%) |
Dec 20, 2017 | 37.00 | 37.18 | 36.74 | 37.06 | 2,706,850 | +0.21(+0.58%) |
Dec 19, 2017 | 36.97 | 37.09 | 36.62 | 36.85 | 2,787,902 | +0.16(+0.42%) |
Dec 18, 2017 | 36.20 | 36.89 | 36.20 | 36.69 | 3,790,243 | +0.75(+2.08%) |
Dec 15, 2017 | 36.30 | 36.38 | 35.88 | 35.94 | 5,440,884 | -0.03(-0.09%) |
Dec 14, 2017 | 36.59 | 36.65 | 35.84 | 35.97 | 3,266,241 | -0.46(-1.26%) |
Dec 13, 2017 | 36.80 | 36.99 | 36.34 | 36.43 | 3,060,621 | -0.32(-0.86%) |
Dec 12, 2017 | 36.70 | 36.95 | 36.40 | 36.75 | 4,851,245 | +0.09(+0.24%) |
Dec 11, 2017 | 36.12 | 36.74 | 36.12 | 36.66 | 3,627,643 | -0.12(-0.32%) |
Dec 08, 2017 | 36.64 | 36.81 | 36.39 | 36.78 | 3,070,797 | +0.38(+1.05%) |
Dec 07, 2017 | 35.88 | 36.63 | 35.72 | 36.40 | 3,605,330 | +0.56(+1.57%) |
Dec 06, 2017 | 35.92 | 35.96 | 35.61 | 35.83 | 3,838,554 | -0.03(-0.07%) |
Dec 05, 2017 | 35.91 | 36.58 | 35.73 | 35.86 | 5,403,311 | -0.05(-0.14%) |
Dec 04, 2017 | 36.68 | 35.59 | 35.91 | 7,184,341 | +0.32(+0.89%) | |
Dec 01, 2017 | 35.67 | 35.91 | 34.97 | 35.59 | 5,411,297 | -0.35(-0.97%) |
Nov 30, 2017 | 35.28 | 36.03 | 35.18 | 35.94 | 4,612,260 | +0.67(+1.91%) |
Nov 29, 2017 | 34.46 | 35.58 | 34.37 | 35.27 | 4,425,364 | +0.25(+0.70%) |
Nov 28, 2017 | 34.50 | 35.04 | 34.20 | 35.02 | 5,813,489 | +0.83(+2.44%) |
Nov 27, 2017 | 34.26 | 34.46 | 34.16 | 34.19 | 4,900,501 | -0.02(-0.06%) |
Nov 24, 2017 | 34.55 | 34.93 | 34.08 | 34.21 | 1,855,792 | -0.48(-1.37%) |
Nov 22, 2017 | 34.66 | 34.92 | 34.60 | 34.68 | 2,047,016 | +0.09(+0.27%) |
Nov 21, 2017 | 34.79 | 34.93 | 34.55 | 34.59 | 2,400,152 | -0.01(-0.01%) |
Nov 20, 2017 | 34.11 | 34.75 | 34.08 | 34.60 | 4,282,846 | +0.52(+1.51%) |
Nov 17, 2017 | 35.26 | 35.26 | 33.90 | 34.08 | 10,518,470 | -1.54(-4.32%) |
Nov 16, 2017 | 34.93 | 35.71 | 34.85 | 35.62 | 3,213,647 | +0.77(+2.21%) |
Nov 15, 2017 | 35.03 | 35.29 | 34.58 | 34.85 | 3,725,940 | -0.25(-0.70%) |
Nov 14, 2017 | 35.24 | 35.38 | 34.98 | 35.09 | 2,761,559 | -0.33(-0.94%) |
Nov 13, 2017 | 35.31 | 35.40 | 35.22 | 35.43 | 1,920,606 | -0.01(-0.03%) |
Nov 10, 2017 | 35.18 | 35.54 | 35.01 | 35.44 | 1,979,478 | +0.09(+0.24%) |
Nov 09, 2017 | 35.64 | 35.84 | 35.17 | 35.35 | 4,549,834 | -0.56(-1.56%) |
Nov 08, 2017 | 35.84 | 35.95 | 35.65 | 35.91 | 1,943,839 | +0.02(+0.06%) |
Nov 07, 2017 | 35.93 | 36.09 | 35.66 | 35.89 | 3,312,175 | -0.07(-0.18%) |
Nov 06, 2017 | 36.38 | 36.38 | 35.92 | 35.96 | 2,943,526 | -0.36(-1.00%) |
Nov 03, 2017 | 36.58 | 36.72 | 36.04 | 36.32 | 4,541,625 | -0.33(-0.89%) |
Nov 02, 2017 | 36.09 | 36.75 | 35.86 | 36.64 | 4,307,230 | +0.50(+1.38%) |
Nov 01, 2017 | 36.85 | 36.91 | 35.94 | 36.14 | 4,096,009 | -0.38(-1.05%) |
Oct 31, 2017 | 35.98 | 36.76 | 35.94 | 36.53 | 5,421,746 | +0.65(+1.82%) |
Oct 30, 2017 | 36.34 | 36.36 | 35.70 | 35.87 | 4,090,283 | -0.72(-1.98%) |
Oct 27, 2017 | 36.24 | 36.65 | 36.16 | 36.60 | 4,643,901 | -0.11(-0.29%) |
Oct 26, 2017 | 36.05 | 36.85 | 35.89 | 36.70 | 6,997,877 | +0.94(+2.63%) |
Oct 25, 2017 | 35.59 | 36.10 | 35.35 | 35.76 | 7,277,205 | -0.08(-0.21%) |
Oct 24, 2017 | 37.58 | 37.78 | 35.06 | 35.84 | 14,739,136 | -2.17(-5.72%) |
Oct 23, 2017 | 38.19 | 38.54 | 37.96 | 38.01 | 5,098,505 | -0.14(-0.36%) |
Oct 20, 2017 | 37.77 | 38.26 | 37.63 | 38.15 | 4,305,138 | +0.59(+1.56%) |
Oct 19, 2017 | 36.91 | 37.58 | 36.79 | 37.56 | 5,259,306 | +0.60(+1.61%) |
Oct 18, 2017 | 37.00 | 37.10 | 36.91 | 36.97 | 5,582,168 | -0.05(-0.14%) |
Oct 17, 2017 | 37.02 | 37.17 | 36.91 | 37.02 | 3,768,367 | -0.01(-0.01%) |
Oct 16, 2017 | 37.12 | 37.13 | 36.87 | 37.02 | 5,958,607 | +0.01(+0.03%) |
Oct 13, 2017 | 37.18 | 37.26 | 36.95 | 37.01 | 5,146,694 | -0.12(-0.33%) |
Oct 12, 2017 | 36.95 | 37.30 | 36.84 | 37.14 | 5,365,429 | +0.04(+0.10%) |
Oct 11, 2017 | 37.11 | 37.34 | 36.98 | 37.10 | 3,665,690 | -0.29(-0.76%) |
Oct 10, 2017 | 37.46 | 37.47 | 37.21 | 37.39 | 3,251,891 | +0.06(+0.16%) |
Oct 09, 2017 | 37.43 | 37.54 | 37.10 | 37.33 | 4,009,516 | +0.01(+0.03%) |
Oct 06, 2017 | 37.74 | 37.79 | 37.13 | 37.31 | 7,842,942 | -0.74(-1.94%) |
Oct 05, 2017 | 38.04 | 38.08 | 37.52 | 38.05 | 3,269,157 | +0.19(+0.50%) |
Oct 04, 2017 | 37.81 | 38.02 | 37.44 | 37.86 | 4,145,598 | +0.31(+0.81%) |
Oct 03, 2017 | 37.30 | 37.78 | 37.14 | 37.56 | 3,507,997 | +0.43(+1.15%) |