Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.72 | 39.72 | 39.72 | 0 | -0.29(-0.71%) | |
Dec 28, 2017 | 40.15 | 40.15 | 39.79 | 40.01 | 13,956 | +0.06(+0.16%) |
Dec 27, 2017 | 40.04 | 40.04 | 39.84 | 39.94 | 13,230 | +0.05(+0.12%) |
Dec 26, 2017 | 39.96 | 39.96 | 39.81 | 39.90 | 15,079 | -0.11(-0.28%) |
Dec 22, 2017 | 40.19 | 40.19 | 39.87 | 40.01 | 11,629 | -0.10(-0.25%) |
Dec 21, 2017 | 40.29 | 40.29 | 40.05 | 40.11 | 15,178 | +0.00(+0.00%) |
Dec 20, 2017 | 40.37 | 40.37 | 40.00 | 40.11 | 17,640 | -0.03(-0.07%) |
Dec 19, 2017 | 40.16 | 40.24 | 40.09 | 40.14 | 31,349 | -0.11(-0.26%) |
Dec 18, 2017 | 40.32 | 40.32 | 40.11 | 40.24 | 36,642 | +0.34(+0.85%) |
Dec 15, 2017 | 39.57 | 39.95 | 39.57 | 39.90 | 39,473 | +0.34(+0.86%) |
Dec 14, 2017 | 39.64 | 39.72 | 39.52 | 39.56 | 17,782 | -0.09(-0.23%) |
Dec 13, 2017 | 39.54 | 39.68 | 39.54 | 39.66 | 14,185 | +0.17(+0.42%) |
Dec 12, 2017 | 39.63 | 39.63 | 39.42 | 39.49 | 7,373 | +0.02(+0.05%) |
Dec 11, 2017 | 39.37 | 39.49 | 39.33 | 39.47 | 29,734 | +0.13(+0.33%) |
Dec 08, 2017 | 39.19 | 39.44 | 39.19 | 39.34 | 16,480 | +0.30(+0.77%) |
Dec 07, 2017 | 38.91 | 39.21 | 38.85 | 39.04 | 12,004 | +0.13(+0.33%) |
Dec 06, 2017 | 38.76 | 38.94 | 38.76 | 38.91 | 46,237 | +0.00(+0.00%) |
Dec 05, 2017 | 38.87 | 39.28 | 38.87 | 38.91 | 9,613 | -0.06(-0.16%) |
Dec 04, 2017 | 39.39 | 39.39 | 38.98 | 38.98 | 23,472 | -0.15(-0.38%) |
Dec 01, 2017 | 39.02 | 39.24 | 38.62 | 39.12 | 46,657 | -0.22(-0.56%) |
Nov 30, 2017 | 39.10 | 39.40 | 39.10 | 39.34 | 52,847 | +0.29(+0.75%) |
Nov 29, 2017 | 39.46 | 39.46 | 38.99 | 39.05 | 10,713 | -0.44(-1.12%) |
Nov 28, 2017 | 39.36 | 39.49 | 39.15 | 39.49 | 23,378 | +0.26(+0.66%) |
Nov 27, 2017 | 39.43 | 39.43 | 39.18 | 39.23 | 33,147 | -0.14(-0.35%) |
Nov 24, 2017 | 39.44 | 39.44 | 39.28 | 39.37 | 48,243 | -0.02(-0.05%) |
Nov 22, 2017 | 39.42 | 39.42 | 39.33 | 39.39 | 7,815 | +0.05(+0.12%) |
Nov 21, 2017 | 39.16 | 39.34 | 39.16 | 39.34 | 12,291 | +0.28(+0.73%) |
Nov 20, 2017 | 39.26 | 39.26 | 38.99 | 39.06 | 18,259 | -0.06(-0.14%) |
Nov 17, 2017 | 39.00 | 39.14 | 39.00 | 39.11 | 6,936 | +0.10(+0.26%) |
Nov 16, 2017 | 38.46 | 39.06 | 38.46 | 39.01 | 22,293 | +0.59(+1.53%) |
Nov 15, 2017 | 38.44 | 38.50 | 38.18 | 38.43 | 10,136 | -0.07(-0.18%) |
Nov 14, 2017 | 38.54 | 38.54 | 38.33 | 38.50 | 12,651 | -0.11(-0.29%) |
Nov 13, 2017 | 38.38 | 38.61 | 38.38 | 38.61 | 12,671 | +0.12(+0.31%) |
Nov 10, 2017 | 38.30 | 38.56 | 38.30 | 38.49 | 20,643 | +0.09(+0.24%) |
Nov 09, 2017 | 38.33 | 38.52 | 38.15 | 38.40 | 14,473 | -0.24(-0.63%) |
Nov 08, 2017 | 38.52 | 38.64 | 38.50 | 38.64 | 16,942 | +0.11(+0.28%) |
Nov 07, 2017 | 38.54 | 38.57 | 38.44 | 38.54 | 16,710 | +0.00(+0.00%) |
Nov 06, 2017 | 38.47 | 38.56 | 38.42 | 38.54 | 27,607 | +0.06(+0.17%) |
Nov 03, 2017 | 38.32 | 38.47 | 38.24 | 38.47 | 47,057 | +0.33(+0.87%) |
Nov 02, 2017 | 38.26 | 38.26 | 38.08 | 38.14 | 11,847 | -0.16(-0.41%) |
Nov 01, 2017 | 38.54 | 38.55 | 38.24 | 38.30 | 42,555 | -0.14(-0.37%) |
Oct 31, 2017 | 38.40 | 38.48 | 38.38 | 38.44 | 108,854 | +0.12(+0.32%) |
Oct 30, 2017 | 38.41 | 38.21 | 38.32 | 11,440 | -0.08(-0.22%) | |
Oct 27, 2017 | 38.14 | 38.40 | 37.99 | 38.40 | 16,327 | +0.22(+0.58%) |
Oct 26, 2017 | 38.19 | 38.26 | 38.11 | 38.18 | 51,871 | -0.07(-0.19%) |
Oct 25, 2017 | 38.39 | 38.49 | 37.99 | 38.25 | 19,835 | -0.18(-0.47%) |
Oct 24, 2017 | 38.43 | 38.53 | 38.43 | 38.43 | 7,933 | +0.01(+0.02%) |
Oct 23, 2017 | 38.78 | 38.78 | 38.43 | 38.43 | 8,853 | -0.19(-0.50%) |
Oct 20, 2017 | 38.70 | 38.71 | 38.61 | 38.62 | 8,405 | +0.16(+0.42%) |
Oct 19, 2017 | 38.36 | 38.46 | 38.21 | 38.46 | 12,772 | -0.00(-0.01%) |
Oct 18, 2017 | 38.53 | 38.54 | 38.41 | 38.46 | 28,832 | -0.03(-0.07%) |
Oct 17, 2017 | 38.46 | 38.49 | 38.37 | 38.49 | 18,946 | +0.05(+0.13%) |
Oct 16, 2017 | 38.62 | 38.62 | 38.37 | 38.43 | 15,044 | -0.01(-0.02%) |
Oct 13, 2017 | 38.41 | 38.48 | 38.35 | 38.44 | 12,905 | +0.18(+0.46%) |
Oct 12, 2017 | 38.38 | 38.38 | 38.25 | 38.27 | 19,077 | -0.12(-0.31%) |
Oct 11, 2017 | 38.36 | 38.40 | 38.31 | 38.39 | 48,471 | -0.03(-0.07%) |
Oct 10, 2017 | 38.36 | 38.50 | 38.27 | 38.42 | 16,854 | +0.11(+0.29%) |
Oct 09, 2017 | 38.59 | 38.59 | 38.27 | 38.31 | 89,739 | -0.18(-0.48%) |
Oct 06, 2017 | 38.51 | 38.55 | 38.42 | 38.49 | 51,107 | -0.07(-0.19%) |
Oct 05, 2017 | 38.37 | 38.56 | 38.33 | 38.56 | 16,024 | +0.24(+0.62%) |
Oct 04, 2017 | 38.22 | 38.36 | 38.21 | 38.32 | 34,153 | +0.16(+0.41%) |
Oct 03, 2017 | 38.09 | 38.17 | 38.06 | 38.17 | 120,741 | +0.12(+0.31%) |