Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.21 | 39.21 | 39.21 | 0 | -0.61(-1.53%) | |
Dec 28, 2017 | 38.90 | 39.88 | 38.76 | 39.82 | 256,022 | +1.06(+2.73%) |
Dec 27, 2017 | 38.77 | 38.91 | 38.62 | 38.76 | 531,102 | +0.14(+0.37%) |
Dec 26, 2017 | 38.59 | 38.90 | 38.37 | 38.62 | 685,008 | +0.05(+0.12%) |
Dec 22, 2017 | 38.44 | 38.71 | 38.22 | 38.57 | 323,219 | +0.25(+0.65%) |
Dec 21, 2017 | 38.52 | 38.57 | 38.13 | 38.32 | 125,994 | -0.07(-0.18%) |
Dec 20, 2017 | 38.47 | 38.61 | 38.09 | 38.39 | 288,254 | -0.04(-0.10%) |
Dec 19, 2017 | 39.02 | 39.05 | 38.31 | 38.43 | 330,300 | -0.60(-1.53%) |
Dec 18, 2017 | 38.43 | 39.77 | 38.28 | 39.02 | 409,988 | +0.75(+1.96%) |
Dec 15, 2017 | 39.13 | 39.35 | 38.23 | 38.27 | 524,389 | -0.85(-2.17%) |
Dec 14, 2017 | 39.43 | 39.43 | 38.98 | 39.12 | 210,032 | -0.13(-0.32%) |
Dec 13, 2017 | 38.94 | 39.38 | 38.91 | 39.24 | 358,644 | +0.43(+1.12%) |
Dec 12, 2017 | 38.78 | 39.04 | 38.52 | 38.81 | 217,342 | +0.04(+0.10%) |
Dec 11, 2017 | 39.10 | 39.29 | 38.71 | 38.77 | 128,994 | -0.23(-0.59%) |
Dec 08, 2017 | 38.97 | 39.10 | 38.61 | 39.00 | 256,412 | +0.00(+0.00%) |
Dec 07, 2017 | 38.18 | 38.82 | 38.10 | 296,102 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.67 | 38.77 | 38.10 | 38.21 | 301,720 | -0.36(-0.92%) |
Dec 05, 2017 | 38.50 | 38.77 | 38.24 | 38.57 | 345,182 | +0.08(+0.20%) |
Dec 04, 2017 | 38.77 | 38.82 | 38.30 | 38.49 | 447,892 | -0.19(-0.50%) |
Dec 01, 2017 | 39.20 | 38.23 | 38.69 | 461,748 | -0.51(-1.30%) | |
Nov 30, 2017 | 39.73 | 40.43 | 38.53 | 39.20 | 476,328 | -0.29(-0.73%) |
Nov 29, 2017 | 38.99 | 39.63 | 38.91 | 39.48 | 296,886 | +0.35(+0.89%) |
Nov 28, 2017 | 39.11 | 39.40 | 38.72 | 39.14 | 201,932 | +0.02(+0.05%) |
Nov 27, 2017 | 39.39 | 39.48 | 38.96 | 39.12 | 181,248 | -0.30(-0.76%) |
Nov 24, 2017 | 39.20 | 39.52 | 38.97 | 39.42 | 71,554 | +0.15(+0.39%) |
Nov 22, 2017 | 39.03 | 39.57 | 39.03 | 39.26 | 280,609 | +0.12(+0.30%) |
Nov 21, 2017 | 39.48 | 39.57 | 38.83 | 39.15 | 194,084 | -0.22(-0.56%) |
Nov 20, 2017 | 39.46 | 39.86 | 39.18 | 39.37 | 240,532 | -0.19(-0.49%) |
Nov 17, 2017 | 40.34 | 40.51 | 39.14 | 39.56 | 399,254 | -0.90(-2.21%) |
Nov 16, 2017 | 38.81 | 40.58 | 38.61 | 40.46 | 466,203 | +1.65(+4.24%) |
Nov 15, 2017 | 38.62 | 38.84 | 38.38 | 38.81 | 376,594 | +0.02(+0.05%) |
Nov 14, 2017 | 39.24 | 39.24 | 37.85 | 38.79 | 434,576 | -0.48(-1.23%) |
Nov 13, 2017 | 39.48 | 39.59 | 39.21 | 39.27 | 168,393 | -0.05(-0.12%) |
Nov 10, 2017 | 38.86 | 39.34 | 38.68 | 39.32 | 380,959 | +0.51(+1.32%) |
Nov 09, 2017 | 38.42 | 39.08 | 38.34 | 38.81 | 238,239 | +0.02(+0.05%) |
Nov 08, 2017 | 39.39 | 39.48 | 38.52 | 38.79 | 372,481 | -0.69(-1.76%) |
Nov 07, 2017 | 39.24 | 39.54 | 38.85 | 39.48 | 225,356 | +0.21(+0.54%) |
Nov 06, 2017 | 39.37 | 39.77 | 39.16 | 39.27 | 428,778 | -0.12(-0.29%) |
Nov 03, 2017 | 41.64 | 41.64 | 38.20 | 39.39 | 1,120,443 | -1.29(-3.17%) |
Nov 02, 2017 | 40.27 | 40.69 | 40.06 | 40.68 | 223,308 | +0.57(+1.42%) |
Nov 01, 2017 | 39.63 | 40.16 | 39.40 | 40.11 | 284,543 | +0.50(+1.26%) |
Oct 31, 2017 | 40.53 | 40.60 | 39.30 | 39.61 | 789,602 | -0.96(-2.37%) |
Oct 30, 2017 | 40.59 | 41.25 | 40.34 | 40.57 | 344,686 | -0.08(-0.19%) |
Oct 27, 2017 | 40.59 | 40.74 | 39.60 | 40.65 | 410,880 | +0.02(+0.05%) |
Oct 26, 2017 | 40.88 | 40.92 | 40.20 | 40.63 | 256,298 | -0.04(-0.09%) |
Oct 25, 2017 | 41.08 | 41.94 | 40.12 | 40.67 | 326,621 | -0.41(-1.01%) |
Oct 24, 2017 | 40.89 | 41.40 | 40.59 | 41.08 | 312,328 | +0.18(+0.45%) |
Oct 23, 2017 | 41.14 | 41.25 | 40.53 | 40.90 | 349,172 | -0.04(-0.09%) |
Oct 20, 2017 | 41.31 | 41.31 | 40.61 | 40.94 | 289,110 | -0.38(-0.91%) |
Oct 19, 2017 | 41.26 | 41.42 | 40.60 | 41.31 | 403,790 | -0.04(-0.09%) |
Oct 18, 2017 | 41.76 | 42.04 | 41.15 | 41.35 | 591,185 | -0.48(-1.15%) |
Oct 17, 2017 | 42.52 | 42.52 | 41.64 | 41.83 | 614,935 | -0.69(-1.63%) |
Oct 16, 2017 | 43.94 | 44.45 | 42.36 | 42.53 | 618,825 | -1.50(-3.41%) |
Oct 13, 2017 | 43.40 | 44.07 | 43.22 | 44.03 | 275,740 | +0.57(+1.31%) |
Oct 12, 2017 | 43.28 | 43.64 | 42.89 | 43.46 | 357,933 | +0.13(+0.29%) |
Oct 11, 2017 | 43.58 | 44.15 | 43.20 | 43.34 | 147,501 | -0.47(-1.08%) |
Oct 10, 2017 | 44.15 | 44.43 | 43.66 | 43.81 | 88,476 | -0.04(-0.09%) |
Oct 09, 2017 | 44.16 | 44.66 | 43.84 | 43.85 | 88,619 | -0.37(-0.83%) |
Oct 06, 2017 | 44.30 | 44.72 | 44.10 | 44.21 | 129,570 | -0.41(-0.93%) |
Oct 05, 2017 | 44.36 | 44.86 | 44.07 | 44.63 | 128,374 | +0.38(+0.85%) |
Oct 04, 2017 | 43.55 | 44.54 | 43.30 | 44.25 | 396,324 | +0.81(+1.86%) |
Oct 03, 2017 | 43.60 | 44.22 | 43.30 | 43.44 | 170,972 | -0.08(-0.18%) |