Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.49 | 37.49 | 37.49 | 0 | -0.09(-0.25%) | |
Dec 28, 2017 | 37.59 | 37.62 | 37.23 | 37.59 | 231,082 | -0.14(-0.37%) |
Dec 27, 2017 | 37.70 | 37.74 | 37.69 | 37.72 | 12,464 | +0.10(+0.27%) |
Dec 26, 2017 | 37.65 | 37.68 | 37.59 | 37.62 | 16,902 | -0.08(-0.21%) |
Dec 22, 2017 | 37.79 | 37.80 | 37.70 | 37.70 | 10,370 | -0.02(-0.05%) |
Dec 21, 2017 | 37.84 | 37.90 | 37.73 | 37.73 | 21,528 | -0.11(-0.30%) |
Dec 20, 2017 | 37.73 | 37.87 | 37.64 | 37.84 | 116,810 | +0.40(+1.07%) |
Dec 19, 2017 | 37.41 | 37.55 | 37.40 | 37.44 | 202,120 | +0.21(+0.58%) |
Dec 18, 2017 | 37.15 | 37.27 | 37.08 | 37.23 | 9,344 | +0.01(+0.01%) |
Dec 15, 2017 | 37.05 | 37.31 | 37.05 | 37.22 | 11,416 | +0.20(+0.53%) |
Dec 14, 2017 | 37.30 | 37.37 | 36.93 | 37.02 | 15,216 | -0.18(-0.47%) |
Dec 13, 2017 | 37.55 | 37.62 | 37.09 | 37.20 | 31,878 | -0.68(-1.79%) |
Dec 12, 2017 | 37.95 | 38.02 | 37.88 | 37.88 | 28,456 | -0.01(-0.03%) |
Dec 11, 2017 | 37.81 | 37.90 | 37.74 | 37.89 | 60,350 | +0.02(+0.05%) |
Dec 08, 2017 | 37.67 | 37.92 | 37.64 | 37.87 | 94,674 | +0.27(+0.72%) |
Dec 07, 2017 | 37.31 | 37.63 | 37.31 | 37.60 | 73,200 | +0.59(+1.58%) |
Dec 06, 2017 | 37.04 | 37.13 | 37.00 | 37.02 | 139,606 | -0.24(-0.66%) |
Dec 05, 2017 | 37.41 | 37.45 | 37.26 | 37.26 | 41,438 | +0.03(+0.09%) |
Dec 04, 2017 | 37.52 | 37.56 | 37.22 | 37.23 | 31,180 | +0.28(+0.76%) |
Dec 01, 2017 | 37.31 | 37.44 | 36.50 | 36.95 | 161,098 | -0.31(-0.85%) |
Nov 30, 2017 | 36.99 | 37.30 | 36.76 | 37.26 | 54,948 | +0.48(+1.31%) |
Nov 29, 2017 | 36.83 | 36.94 | 36.72 | 36.78 | 44,708 | +0.25(+0.67%) |
Nov 28, 2017 | 36.34 | 36.59 | 36.33 | 36.53 | 15,146 | +0.26(+0.72%) |
Nov 27, 2017 | 36.18 | 36.34 | 36.13 | 36.27 | 32,112 | -0.34(-0.92%) |
Nov 24, 2017 | 36.48 | 36.62 | 36.47 | 36.61 | 20,500 | +0.31(+0.87%) |
Nov 22, 2017 | 36.77 | 36.79 | 36.30 | 36.30 | 175,040 | -0.89(-2.41%) |
Nov 21, 2017 | 37.06 | 37.22 | 37.02 | 37.19 | 21,160 | -0.11(-0.29%) |
Nov 20, 2017 | 37.08 | 37.34 | 37.06 | 37.30 | 21,332 | +0.36(+0.99%) |
Nov 17, 2017 | 37.14 | 37.16 | 36.87 | 36.94 | 149,800 | -0.65(-1.73%) |
Nov 16, 2017 | 37.52 | 37.59 | 37.41 | 37.59 | 54,956 | +0.18(+0.48%) |
Nov 15, 2017 | 37.45 | 37.65 | 37.30 | 37.41 | 90,938 | -0.39(-1.04%) |
Nov 14, 2017 | 37.87 | 37.91 | 37.78 | 37.80 | 126,968 | -0.12(-0.30%) |
Nov 13, 2017 | 37.58 | 37.94 | 37.58 | 37.91 | 9,678 | +0.05(+0.13%) |
Nov 10, 2017 | 37.77 | 37.91 | 37.70 | 37.87 | 13,890 | +0.14(+0.38%) |
Nov 09, 2017 | 37.90 | 37.90 | 37.59 | 37.72 | 24,422 | -0.35(-0.92%) |
Nov 08, 2017 | 37.87 | 38.09 | 37.87 | 38.07 | 17,322 | -0.05(-0.12%) |
Nov 07, 2017 | 38.26 | 38.36 | 38.09 | 38.12 | 44,380 | +0.09(+0.22%) |
Nov 06, 2017 | 38.30 | 38.31 | 38.02 | 38.03 | 10,290 | -0.20(-0.53%) |
Nov 03, 2017 | 38.25 | 38.48 | 38.23 | 38.23 | 15,058 | -0.02(-0.05%) |
Nov 02, 2017 | 38.27 | 38.27 | 37.90 | 38.25 | 26,026 | -0.02(-0.04%) |
Nov 01, 2017 | 38.31 | 38.38 | 38.05 | 38.27 | 103,012 | +0.32(+0.86%) |
Oct 31, 2017 | 37.78 | 37.95 | 37.75 | 37.95 | 22,086 | +0.37(+0.98%) |
Oct 30, 2017 | 37.85 | 37.53 | 37.58 | 74,922 | -0.39(-1.03%) | |
Oct 27, 2017 | 38.20 | 38.25 | 37.95 | 37.97 | 32,870 | -0.20(-0.52%) |
Oct 26, 2017 | 37.98 | 38.19 | 37.98 | 38.16 | 31,110 | +0.20(+0.54%) |
Oct 25, 2017 | 38.09 | 38.13 | 37.92 | 37.96 | 30,030 | -0.08(-0.21%) |
Oct 24, 2017 | 38.09 | 38.13 | 37.95 | 38.04 | 52,280 | +0.32(+0.85%) |
Oct 23, 2017 | 38.06 | 38.06 | 37.67 | 37.72 | 74,128 | -0.08(-0.22%) |
Oct 20, 2017 | 37.75 | 37.84 | 37.71 | 37.80 | 19,068 | +0.66(+1.78%) |
Oct 19, 2017 | 37.16 | 37.26 | 37.09 | 37.14 | 39,886 | -0.27(-0.73%) |
Oct 18, 2017 | 37.41 | 37.51 | 37.32 | 37.41 | 15,950 | +0.47(+1.26%) |
Oct 17, 2017 | 37.10 | 37.10 | 36.92 | 36.95 | 91,034 | +0.03(+0.08%) |
Oct 16, 2017 | 36.70 | 36.99 | 36.60 | 36.91 | 21,454 | +0.22(+0.60%) |
Oct 13, 2017 | 36.62 | 36.74 | 36.60 | 36.70 | 211,866 | -0.23(-0.61%) |
Oct 12, 2017 | 37.00 | 37.09 | 36.92 | 36.92 | 35,396 | -0.20(-0.55%) |
Oct 11, 2017 | 36.92 | 37.12 | 36.88 | 37.12 | 7,564 | +0.10(+0.27%) |
Oct 10, 2017 | 37.02 | 37.05 | 36.81 | 37.03 | 29,490 | -0.12(-0.31%) |
Oct 09, 2017 | 37.25 | 37.27 | 37.14 | 37.14 | 20,958 | -0.08(-0.22%) |
Oct 06, 2017 | 37.64 | 37.70 | 37.22 | 37.22 | 139,144 | -0.13(-0.35%) |
Oct 05, 2017 | 37.17 | 37.35 | 37.17 | 37.35 | 31,158 | +0.09(+0.25%) |
Oct 04, 2017 | 37.22 | 37.37 | 37.20 | 37.26 | 21,476 | -0.11(-0.31%) |
Oct 03, 2017 | 37.42 | 37.42 | 37.27 | 37.37 | 16,840 | +0.11(+0.30%) |