Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.62 | 39.62 | 39.62 | 0 | -0.13(-0.33%) | |
Dec 28, 2017 | 39.60 | 39.77 | 39.08 | 39.75 | 1,103,891 | +0.33(+0.84%) |
Dec 27, 2017 | 39.30 | 39.56 | 39.15 | 39.42 | 434,866 | +0.12(+0.31%) |
Dec 26, 2017 | 38.97 | 39.43 | 38.90 | 39.30 | 461,557 | +0.45(+1.16%) |
Dec 22, 2017 | 39.20 | 39.31 | 38.63 | 38.85 | 526,645 | -0.27(-0.69%) |
Dec 21, 2017 | 39.36 | 39.58 | 38.63 | 39.12 | 707,478 | -0.05(-0.13%) |
Dec 20, 2017 | 38.98 | 39.41 | 38.86 | 39.17 | 852,677 | +0.63(+1.63%) |
Dec 19, 2017 | 38.31 | 38.71 | 37.91 | 38.54 | 1,059,821 | +0.38(+1.00%) |
Dec 18, 2017 | 37.38 | 38.66 | 37.38 | 38.16 | 1,643,268 | +1.30(+3.53%) |
Dec 15, 2017 | 36.98 | 37.25 | 36.62 | 36.86 | 1,492,313 | +0.17(+0.46%) |
Dec 14, 2017 | 36.86 | 37.11 | 36.64 | 36.69 | 770,170 | -0.12(-0.33%) |
Dec 13, 2017 | 36.85 | 37.20 | 36.74 | 36.81 | 754,430 | +0.01(+0.03%) |
Dec 12, 2017 | 36.50 | 37.06 | 36.37 | 36.80 | 827,756 | +0.40(+1.10%) |
Dec 11, 2017 | 36.55 | 36.71 | 36.17 | 36.40 | 489,343 | -0.41(-1.11%) |
Dec 08, 2017 | 36.92 | 36.92 | 36.64 | 36.81 | 499,555 | +0.26(+0.71%) |
Dec 07, 2017 | 36.41 | 37.12 | 36.40 | 36.55 | 544,305 | +0.14(+0.38%) |
Dec 06, 2017 | 36.30 | 36.61 | 35.92 | 36.41 | 752,082 | -0.12(-0.33%) |
Dec 05, 2017 | 37.30 | 37.30 | 36.41 | 36.53 | 522,744 | -0.80(-2.14%) |
Dec 04, 2017 | 37.50 | 37.59 | 37.20 | 37.33 | 760,172 | +0.25(+0.67%) |
Dec 01, 2017 | 37.29 | 37.50 | 36.48 | 37.08 | 704,046 | -0.18(-0.48%) |
Nov 30, 2017 | 36.49 | 37.34 | 36.49 | 37.26 | 783,684 | +0.77(+2.11%) |
Nov 29, 2017 | 36.69 | 37.08 | 36.31 | 36.49 | 845,749 | -0.23(-0.63%) |
Nov 28, 2017 | 36.77 | 36.89 | 36.15 | 36.72 | 1,297,478 | +0.00(+0.00%) |
Nov 27, 2017 | 36.09 | 36.76 | 36.04 | 36.72 | 695,778 | +0.55(+1.52%) |
Nov 24, 2017 | 36.60 | 36.88 | 36.03 | 36.17 | 238,342 | -0.30(-0.82%) |
Nov 22, 2017 | 36.33 | 36.82 | 36.29 | 36.47 | 525,938 | +0.17(+0.47%) |
Nov 21, 2017 | 36.10 | 36.43 | 35.99 | 36.30 | 784,935 | +0.86(+2.43%) |
Nov 20, 2017 | 35.59 | 35.77 | 35.25 | 35.44 | 670,504 | -0.10(-0.28%) |
Nov 17, 2017 | 35.45 | 35.86 | 35.25 | 35.54 | 1,072,405 | +0.05(+0.14%) |
Nov 16, 2017 | 35.03 | 35.56 | 34.93 | 35.49 | 1,212,386 | +0.61(+1.75%) |
Nov 15, 2017 | 34.80 | 35.21 | 34.37 | 34.88 | 1,544,742 | -0.42(-1.19%) |
Nov 14, 2017 | 35.84 | 36.00 | 35.02 | 35.30 | 1,695,720 | -0.94(-2.59%) |
Nov 13, 2017 | 36.14 | 36.36 | 36.08 | 36.24 | 718,180 | -0.29(-0.79%) |
Nov 10, 2017 | 36.05 | 36.66 | 36.03 | 36.53 | 1,036,962 | +0.35(+0.97%) |
Nov 09, 2017 | 36.33 | 36.62 | 35.79 | 36.18 | 1,489,874 | -0.56(-1.52%) |
Nov 08, 2017 | 36.71 | 37.12 | 36.60 | 36.74 | 1,593,989 | -0.21(-0.57%) |
Nov 07, 2017 | 36.57 | 37.10 | 36.12 | 36.95 | 1,738,977 | +0.03(+0.08%) |
Nov 06, 2017 | 36.76 | 38.53 | 33.31 | 36.92 | 3,728,074 | -5.41(-12.78%) |
Nov 03, 2017 | 41.84 | 42.38 | 41.80 | 42.33 | 950,081 | +0.52(+1.24%) |
Nov 02, 2017 | 41.39 | 41.91 | 41.30 | 41.81 | 425,484 | +0.25(+0.60%) |
Nov 01, 2017 | 41.97 | 42.25 | 41.51 | 41.56 | 385,704 | -0.15(-0.36%) |
Oct 31, 2017 | 41.93 | 41.98 | 41.63 | 41.71 | 430,473 | +0.10(+0.24%) |
Oct 30, 2017 | 42.01 | 42.11 | 41.58 | 41.61 | 362,440 | -0.61(-1.44%) |
Oct 27, 2017 | 42.57 | 42.72 | 41.77 | 42.22 | 393,088 | -0.56(-1.31%) |
Oct 26, 2017 | 42.82 | 42.95 | 42.32 | 42.78 | 563,906 | +0.26(+0.61%) |
Oct 25, 2017 | 43.18 | 43.20 | 42.00 | 42.52 | 471,742 | -0.64(-1.48%) |
Oct 24, 2017 | 42.93 | 43.29 | 42.84 | 43.16 | 378,957 | +0.45(+1.05%) |
Oct 23, 2017 | 42.86 | 43.26 | 42.68 | 42.71 | 658,230 | -0.04(-0.09%) |
Oct 20, 2017 | 42.35 | 42.80 | 42.25 | 42.75 | 481,011 | +0.75(+1.79%) |
Oct 19, 2017 | 41.66 | 42.00 | 41.53 | 42.00 | 311,121 | +0.05(+0.12%) |
Oct 18, 2017 | 41.86 | 42.17 | 41.76 | 41.95 | 610,707 | -0.55(-1.29%) |
Oct 17, 2017 | 42.67 | 42.81 | 42.32 | 42.50 | 542,725 | -0.29(-0.68%) |
Oct 16, 2017 | 42.62 | 43.01 | 42.28 | 42.79 | 740,095 | +0.53(+1.25%) |
Oct 13, 2017 | 42.26 | 42.80 | 41.96 | 42.26 | 547,916 | +0.23(+0.55%) |
Oct 12, 2017 | 41.77 | 42.19 | 41.77 | 42.03 | 388,333 | +0.00(+0.00%) |
Oct 11, 2017 | 41.90 | 42.04 | 41.73 | 42.03 | 288,471 | +0.21(+0.50%) |
Oct 10, 2017 | 42.65 | 42.75 | 41.73 | 41.82 | 374,933 | -0.53(-1.25%) |
Oct 09, 2017 | 42.30 | 42.45 | 42.11 | 42.35 | 421,008 | +0.19(+0.45%) |
Oct 06, 2017 | 42.07 | 42.50 | 42.02 | 42.16 | 388,213 | -0.14(-0.33%) |
Oct 05, 2017 | 42.35 | 42.48 | 42.15 | 42.30 | 388,062 | +0.02(+0.05%) |
Oct 04, 2017 | 42.32 | 42.72 | 42.15 | 42.28 | 450,353 | -0.07(-0.17%) |
Oct 03, 2017 | 42.25 | 42.38 | 42.01 | 42.35 | 473,823 | +0.30(+0.71%) |