Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.22 | 37.22 | 37.22 | 0 | +0.24(+0.66%) | |
Dec 28, 2017 | 37.03 | 37.03 | 36.98 | 36.98 | 1,756 | +0.21(+0.57%) |
Dec 27, 2017 | 36.62 | 36.79 | 36.62 | 36.77 | 6,213 | +0.34(+0.94%) |
Dec 26, 2017 | 36.40 | 36.44 | 36.40 | 36.42 | 614 | +0.10(+0.27%) |
Dec 22, 2017 | 36.32 | 36.32 | 36.32 | 36.32 | 230 | -0.15(-0.40%) |
Dec 21, 2017 | 36.45 | 36.54 | 36.42 | 36.47 | 8,464 | -0.08(-0.21%) |
Dec 20, 2017 | 36.66 | 36.66 | 36.55 | 36.55 | 5,486 | -0.19(-0.51%) |
Dec 19, 2017 | 36.80 | 36.85 | 36.66 | 36.74 | 22,724 | +0.13(+0.37%) |
Dec 18, 2017 | 36.57 | 36.66 | 36.57 | 36.60 | 5,897 | +0.60(+1.65%) |
Dec 15, 2017 | 35.92 | 36.01 | 35.91 | 36.01 | 3,363 | +0.21(+0.59%) |
Dec 14, 2017 | 35.84 | 35.85 | 35.80 | 35.80 | 1,742 | +0.04(+0.12%) |
Dec 13, 2017 | 35.74 | 35.75 | 35.68 | 35.75 | 2,441 | +0.07(+0.21%) |
Dec 12, 2017 | 35.66 | 35.68 | 35.60 | 35.68 | 2,937 | -0.26(-0.73%) |
Dec 11, 2017 | 35.86 | 35.99 | 35.86 | 35.94 | 4,502 | -0.13(-0.36%) |
Dec 08, 2017 | 35.98 | 36.07 | 35.90 | 36.07 | 1,451 | +0.29(+0.82%) |
Dec 07, 2017 | 35.59 | 35.82 | 35.59 | 35.78 | 7,326 | +0.23(+0.63%) |
Dec 06, 2017 | 35.66 | 35.72 | 35.49 | 35.56 | 11,654 | -0.09(-0.25%) |
Dec 05, 2017 | 35.51 | 35.69 | 35.51 | 35.65 | 3,523 | +0.19(+0.53%) |
Dec 04, 2017 | 35.52 | 35.52 | 35.40 | 35.46 | 3,235 | +0.03(+0.10%) |
Dec 01, 2017 | 35.44 | 35.48 | 35.38 | 35.42 | 4,819 | -0.08(-0.22%) |
Nov 30, 2017 | 35.43 | 35.67 | 35.38 | 35.50 | 32,416 | +0.29(+0.81%) |
Nov 29, 2017 | 35.32 | 35.32 | 35.15 | 35.22 | 4,173 | -0.20(-0.56%) |
Nov 28, 2017 | 35.40 | 35.41 | 35.27 | 35.41 | 8,011 | -0.06(-0.18%) |
Nov 27, 2017 | 35.57 | 35.62 | 35.48 | 35.48 | 2,058 | +0.04(+0.10%) |
Nov 24, 2017 | 35.41 | 35.47 | 35.41 | 35.44 | 450 | +0.38(+1.10%) |
Nov 22, 2017 | 35.03 | 35.06 | 35.03 | 35.06 | 477 | +0.01(+0.03%) |
Nov 21, 2017 | 35.06 | 35.06 | 35.05 | 35.05 | 655 | +0.20(+0.56%) |
Nov 20, 2017 | 34.95 | 34.95 | 34.85 | 34.85 | 3,014 | -0.22(-0.64%) |
Nov 17, 2017 | 35.27 | 35.27 | 35.07 | 35.07 | 2,018 | -0.17(-0.48%) |
Nov 16, 2017 | 35.18 | 35.24 | 35.18 | 35.24 | 2,308 | +0.42(+1.21%) |
Nov 14, 2017 | 34.82 | 34.82 | 34.82 | 233 | +0.29(+0.83%) | |
Nov 13, 2017 | 34.44 | 34.54 | 34.38 | 34.54 | 15,665 | -0.07(-0.21%) |
Nov 10, 2017 | 34.68 | 34.68 | 34.58 | 34.61 | 3,099 | +0.04(+0.13%) |
Nov 09, 2017 | 34.62 | 34.62 | 34.55 | 34.56 | 2,606 | -0.21(-0.59%) |
Nov 08, 2017 | 34.64 | 34.78 | 34.64 | 34.77 | 3,840 | +0.23(+0.67%) |
Nov 07, 2017 | 34.64 | 34.64 | 34.47 | 34.54 | 5,123 | -0.09(-0.26%) |
Nov 06, 2017 | 34.43 | 34.63 | 34.32 | 34.63 | 5,592 | +0.08(+0.23%) |
Nov 03, 2017 | 34.57 | 34.59 | 34.55 | 34.55 | 3,429 | +0.07(+0.21%) |
Nov 02, 2017 | 34.57 | 34.57 | 34.47 | 34.47 | 2,942 | +0.00(+0.00%) |
Nov 01, 2017 | 34.56 | 34.56 | 34.47 | 34.47 | 3,479 | -0.10(-0.28%) |
Oct 31, 2017 | 34.42 | 34.57 | 34.42 | 34.57 | 610 | +0.25(+0.72%) |
Oct 30, 2017 | 34.10 | 34.32 | 34.07 | 34.32 | 21,486 | +0.40(+1.18%) |
Oct 27, 2017 | 33.94 | 33.94 | 33.90 | 33.92 | 842 | -0.04(-0.10%) |
Oct 26, 2017 | 33.96 | 33.96 | 33.94 | 33.96 | 2,367 | -0.00(-0.01%) |
Oct 25, 2017 | 33.97 | 33.98 | 33.88 | 33.96 | 10,076 | -0.15(-0.44%) |
Oct 24, 2017 | 34.08 | 34.15 | 34.08 | 34.11 | 1,542 | -0.02(-0.05%) |
Oct 23, 2017 | 34.35 | 34.35 | 34.13 | 34.13 | 2,961 | -0.38(-1.11%) |
Oct 20, 2017 | 34.75 | 34.75 | 34.51 | 34.51 | 1,879 | -0.41(-1.17%) |
Oct 19, 2017 | 34.91 | 34.92 | 34.91 | 34.92 | 2,240 | -0.09(-0.27%) |
Oct 18, 2017 | 34.86 | 35.01 | 34.86 | 35.01 | 5,273 | +0.32(+0.93%) |
Oct 17, 2017 | 34.68 | 34.69 | 34.63 | 34.69 | 2,027 | -0.22(-0.63%) |
Oct 16, 2017 | 34.87 | 34.92 | 34.75 | 34.91 | 6,406 | +0.06(+0.17%) |
Oct 13, 2017 | 34.91 | 34.93 | 34.85 | 34.85 | 3,439 | -0.01(-0.03%) |
Oct 12, 2017 | 34.86 | 34.86 | 34.86 | 34.86 | 563 | +0.22(+0.64%) |
Oct 11, 2017 | 34.60 | 34.65 | 34.60 | 34.64 | 6,479 | +0.08(+0.23%) |
Oct 10, 2017 | 34.45 | 34.56 | 34.42 | 34.56 | 4,748 | +0.41(+1.19%) |
Oct 09, 2017 | 34.33 | 34.33 | 34.15 | 34.15 | 3,351 | +0.08(+0.25%) |
Oct 06, 2017 | 34.01 | 34.07 | 34.01 | 34.07 | 2,487 | -0.23(-0.67%) |
Oct 05, 2017 | 34.41 | 34.41 | 34.23 | 34.29 | 5,844 | -0.11(-0.32%) |
Oct 04, 2017 | 34.51 | 34.51 | 34.40 | 34.40 | 4,287 | -0.13(-0.36%) |
Oct 03, 2017 | 34.53 | 34.56 | 34.53 | 34.53 | 1,233 | +0.05(+0.15%) |