Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.46(-1.22%) | |
Dec 28, 2017 | 37.24 | 37.66 | 36.99 | 37.53 | 158,740 | +0.38(+1.01%) |
Dec 27, 2017 | 36.65 | 37.49 | 36.11 | 37.16 | 95,788 | +0.42(+1.14%) |
Dec 26, 2017 | 36.99 | 37.24 | 36.74 | 36.74 | 45,670 | -0.29(-0.79%) |
Dec 22, 2017 | 36.78 | 37.24 | 36.78 | 37.03 | 62,223 | +0.29(+0.79%) |
Dec 21, 2017 | 36.95 | 37.28 | 36.74 | 36.74 | 61,126 | -0.21(-0.56%) |
Dec 20, 2017 | 37.16 | 37.61 | 36.95 | 36.95 | 85,216 | -0.04(-0.11%) |
Dec 19, 2017 | 37.91 | 38.24 | 36.95 | 36.99 | 111,369 | -0.83(-2.21%) |
Dec 18, 2017 | 38.28 | 38.61 | 37.78 | 37.82 | 88,812 | -0.38(-0.98%) |
Dec 15, 2017 | 37.45 | 38.49 | 37.45 | 38.20 | 311,230 | +0.75(+2.00%) |
Dec 14, 2017 | 38.16 | 38.16 | 37.28 | 37.45 | 158,708 | -0.71(-1.86%) |
Dec 13, 2017 | 37.91 | 38.70 | 37.91 | 38.16 | 106,020 | +0.25(+0.66%) |
Dec 12, 2017 | 38.82 | 38.82 | 37.86 | 37.91 | 96,635 | -0.79(-2.05%) |
Dec 11, 2017 | 39.03 | 39.20 | 38.45 | 38.70 | 158,607 | -0.29(-0.75%) |
Dec 08, 2017 | 39.24 | 39.32 | 38.87 | 38.99 | 104,245 | -0.38(-0.95%) |
Dec 07, 2017 | 39.53 | 39.53 | 39.03 | 39.37 | 100,699 | -0.04(-0.11%) |
Dec 06, 2017 | 39.03 | 39.91 | 38.99 | 39.41 | 145,275 | +0.42(+1.07%) |
Dec 05, 2017 | 39.74 | 39.74 | 38.99 | 38.99 | 112,544 | -0.75(-1.89%) |
Dec 04, 2017 | 40.24 | 40.57 | 39.57 | 39.74 | 54,640 | -0.21(-0.52%) |
Dec 01, 2017 | 40.24 | 40.37 | 39.12 | 39.95 | 89,913 | -0.33(-0.83%) |
Nov 30, 2017 | 40.37 | 40.49 | 40.02 | 40.28 | 122,813 | -0.08(-0.21%) |
Nov 29, 2017 | 39.87 | 40.57 | 39.76 | 40.37 | 110,953 | +0.54(+1.36%) |
Nov 28, 2017 | 39.16 | 39.91 | 39.12 | 39.82 | 224,460 | +0.67(+1.70%) |
Nov 27, 2017 | 38.95 | 39.28 | 38.51 | 39.16 | 64,406 | +0.25(+0.64%) |
Nov 24, 2017 | 38.95 | 39.16 | 38.53 | 38.91 | 47,002 | +0.17(+0.43%) |
Nov 22, 2017 | 39.12 | 39.24 | 37.94 | 38.74 | 105,149 | -0.42(-1.06%) |
Nov 21, 2017 | 38.41 | 39.20 | 38.36 | 39.16 | 111,825 | +0.92(+2.40%) |
Nov 20, 2017 | 38.20 | 38.28 | 37.91 | 38.24 | 93,673 | -0.08(-0.22%) |
Nov 17, 2017 | 38.03 | 38.41 | 37.86 | 38.32 | 64,182 | +0.08(+0.22%) |
Nov 16, 2017 | 38.03 | 38.70 | 37.99 | 38.24 | 112,319 | +0.21(+0.55%) |
Nov 15, 2017 | 38.78 | 38.78 | 37.95 | 38.03 | 117,827 | -1.04(-2.67%) |
Nov 14, 2017 | 37.99 | 39.12 | 37.99 | 39.07 | 104,158 | +1.06(+2.79%) |
Nov 13, 2017 | 37.72 | 38.06 | 37.72 | 38.01 | 43,243 | +0.25(+0.66%) |
Nov 10, 2017 | 37.89 | 38.06 | 37.58 | 37.77 | 62,873 | -0.17(-0.44%) |
Nov 09, 2017 | 37.64 | 38.10 | 36.81 | 37.93 | 82,657 | -0.08(-0.22%) |
Nov 08, 2017 | 37.81 | 38.10 | 37.39 | 38.01 | 70,579 | +0.00(+0.00%) |
Nov 07, 2017 | 37.97 | 38.35 | 37.68 | 38.01 | 65,729 | +0.00(+0.00%) |
Nov 06, 2017 | 38.22 | 38.51 | 37.31 | 38.01 | 109,396 | -0.17(-0.43%) |
Nov 03, 2017 | 38.72 | 38.97 | 38.04 | 38.18 | 110,992 | -0.50(-1.28%) |
Nov 02, 2017 | 38.22 | 39.30 | 37.77 | 38.68 | 94,978 | +0.83(+2.19%) |
Nov 01, 2017 | 38.26 | 38.33 | 37.27 | 37.85 | 83,539 | -0.21(-0.54%) |
Oct 31, 2017 | 37.97 | 38.43 | 37.93 | 38.06 | 96,151 | +0.17(+0.44%) |
Oct 30, 2017 | 38.64 | 38.72 | 37.64 | 37.89 | 87,091 | -0.95(-2.45%) |
Oct 27, 2017 | 38.30 | 38.93 | 38.14 | 38.84 | 105,863 | +0.58(+1.52%) |
Oct 26, 2017 | 38.35 | 38.80 | 38.18 | 38.26 | 91,697 | +0.17(+0.43%) |
Oct 25, 2017 | 38.14 | 38.55 | 37.77 | 38.10 | 96,601 | -0.08(-0.22%) |
Oct 24, 2017 | 38.26 | 38.55 | 37.89 | 38.18 | 106,994 | -0.04(-0.11%) |
Oct 23, 2017 | 38.43 | 38.51 | 38.00 | 38.22 | 63,158 | -0.17(-0.43%) |
Oct 20, 2017 | 38.26 | 38.88 | 38.22 | 38.39 | 83,634 | +0.33(+0.87%) |
Oct 19, 2017 | 37.93 | 38.22 | 37.68 | 38.06 | 60,053 | +0.12(+0.33%) |
Oct 18, 2017 | 37.52 | 38.06 | 37.39 | 37.93 | 62,030 | +0.46(+1.22%) |
Oct 17, 2017 | 37.35 | 37.89 | 37.27 | 37.48 | 59,145 | +0.12(+0.33%) |
Oct 16, 2017 | 37.35 | 37.85 | 37.06 | 37.35 | 103,348 | -0.17(-0.44%) |
Oct 13, 2017 | 37.64 | 37.93 | 37.31 | 37.52 | 73,293 | -0.12(-0.33%) |
Oct 12, 2017 | 37.56 | 37.77 | 37.48 | 37.64 | 47,878 | +0.17(+0.44%) |
Oct 11, 2017 | 37.48 | 37.68 | 37.23 | 37.48 | 77,884 | +0.04(+0.11%) |
Oct 10, 2017 | 36.90 | 37.43 | 36.90 | 37.43 | 87,116 | +0.66(+1.80%) |
Oct 09, 2017 | 37.10 | 37.19 | 36.65 | 36.77 | 77,108 | -0.33(-0.89%) |
Oct 06, 2017 | 36.98 | 37.14 | 36.77 | 37.10 | 52,661 | -0.04(-0.11%) |
Oct 05, 2017 | 37.06 | 37.23 | 36.71 | 37.14 | 62,696 | +0.08(+0.22%) |
Oct 04, 2017 | 36.77 | 37.19 | 36.65 | 37.06 | 53,995 | +0.33(+0.90%) |
Oct 03, 2017 | 36.77 | 36.81 | 36.48 | 36.73 | 79,420 | -0.08(-0.22%) |