Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.31 | 38.31 | 38.31 | 0 | -0.31(-0.79%) | |
Dec 28, 2017 | 38.65 | 38.87 | 38.19 | 38.62 | 61,465 | +0.04(+0.10%) |
Dec 27, 2017 | 38.46 | 38.72 | 38.13 | 38.58 | 76,799 | +0.12(+0.30%) |
Dec 26, 2017 | 38.45 | 38.67 | 37.74 | 38.46 | 107,487 | +0.10(+0.25%) |
Dec 22, 2017 | 37.58 | 38.70 | 37.34 | 38.37 | 142,011 | +0.84(+2.25%) |
Dec 21, 2017 | 37.43 | 37.78 | 36.97 | 37.52 | 126,698 | +0.34(+0.93%) |
Dec 20, 2017 | 36.87 | 37.83 | 36.80 | 37.18 | 72,529 | +0.52(+1.41%) |
Dec 19, 2017 | 36.97 | 37.25 | 36.51 | 36.66 | 205,287 | -0.31(-0.83%) |
Dec 18, 2017 | 36.50 | 37.49 | 36.31 | 36.97 | 95,498 | +0.78(+2.14%) |
Dec 15, 2017 | 36.39 | 37.04 | 36.17 | 36.19 | 275,771 | -0.11(-0.32%) |
Dec 14, 2017 | 36.39 | 36.84 | 35.73 | 36.31 | 84,517 | -0.01(-0.03%) |
Dec 13, 2017 | 35.57 | 36.65 | 34.99 | 36.32 | 93,613 | +0.72(+2.02%) |
Dec 12, 2017 | 36.19 | 36.50 | 35.46 | 35.60 | 66,788 | -0.47(-1.30%) |
Dec 11, 2017 | 35.85 | 36.87 | 35.71 | 36.07 | 211,274 | +0.17(+0.48%) |
Dec 08, 2017 | 37.20 | 37.21 | 35.87 | 35.89 | 114,001 | -1.07(-2.90%) |
Dec 07, 2017 | 37.87 | 38.13 | 36.91 | 36.97 | 98,202 | -0.83(-2.21%) |
Dec 06, 2017 | 37.45 | 37.97 | 37.25 | 37.80 | 77,378 | +0.28(+0.74%) |
Dec 05, 2017 | 38.05 | 38.14 | 35.04 | 37.52 | 62,998 | -0.55(-1.43%) |
Dec 04, 2017 | 38.49 | 38.49 | 38.00 | 38.07 | 81,202 | +0.13(+0.35%) |
Dec 01, 2017 | 38.33 | 38.51 | 36.67 | 37.94 | 100,814 | -0.34(-0.88%) |
Nov 30, 2017 | 38.64 | 38.64 | 37.93 | 38.27 | 78,576 | -0.06(-0.15%) |
Nov 29, 2017 | 38.55 | 38.97 | 38.16 | 38.33 | 54,282 | -0.18(-0.47%) |
Nov 28, 2017 | 37.24 | 38.57 | 37.14 | 38.51 | 98,976 | +1.50(+4.07%) |
Nov 27, 2017 | 37.57 | 37.78 | 36.93 | 37.01 | 152,276 | -0.57(-1.50%) |
Nov 24, 2017 | 37.52 | 37.62 | 37.11 | 37.57 | 26,043 | +0.06(+0.15%) |
Nov 22, 2017 | 38.18 | 38.42 | 37.48 | 37.51 | 62,150 | -0.64(-1.68%) |
Nov 21, 2017 | 38.13 | 38.79 | 37.63 | 38.16 | 118,718 | +0.36(+0.96%) |
Nov 20, 2017 | 37.13 | 37.85 | 36.99 | 37.79 | 75,513 | +0.80(+2.15%) |
Nov 17, 2017 | 36.63 | 37.17 | 36.29 | 37.00 | 79,740 | +0.39(+1.07%) |
Nov 16, 2017 | 35.32 | 36.86 | 35.32 | 36.60 | 134,359 | +1.50(+4.29%) |
Nov 15, 2017 | 35.24 | 35.45 | 34.85 | 35.10 | 89,422 | -0.44(-1.24%) |
Nov 14, 2017 | 35.07 | 35.61 | 34.97 | 35.54 | 67,607 | +0.31(+0.87%) |
Nov 13, 2017 | 35.44 | 35.52 | 34.34 | 35.23 | 136,696 | -0.35(-1.00%) |
Nov 10, 2017 | 36.16 | 36.44 | 35.57 | 35.59 | 231,205 | -0.58(-1.62%) |
Nov 09, 2017 | 36.38 | 36.75 | 35.91 | 36.17 | 108,301 | -0.67(-1.82%) |
Nov 08, 2017 | 36.59 | 37.33 | 36.36 | 36.84 | 205,546 | +0.27(+0.73%) |
Nov 07, 2017 | 36.85 | 36.85 | 36.23 | 36.58 | 119,133 | -0.11(-0.29%) |
Nov 06, 2017 | 36.68 | 36.78 | 35.92 | 36.68 | 110,842 | +0.05(+0.13%) |
Nov 03, 2017 | 36.85 | 37.05 | 36.26 | 36.63 | 161,968 | -0.09(-0.23%) |
Nov 02, 2017 | 35.98 | 37.55 | 35.64 | 36.72 | 169,636 | +1.20(+3.37%) |
Nov 01, 2017 | 38.18 | 38.18 | 35.28 | 35.52 | 280,556 | -2.35(-6.19%) |
Oct 31, 2017 | 35.40 | 39.72 | 35.03 | 37.87 | 599,451 | +3.11(+8.95%) |
Oct 30, 2017 | 35.70 | 35.70 | 34.56 | 34.76 | 132,576 | -0.84(-2.37%) |
Oct 27, 2017 | 35.51 | 35.69 | 35.20 | 35.60 | 74,303 | +0.05(+0.13%) |
Oct 26, 2017 | 35.72 | 35.94 | 35.32 | 35.55 | 47,056 | +0.06(+0.16%) |
Oct 25, 2017 | 35.89 | 35.89 | 34.99 | 35.49 | 85,377 | -0.49(-1.36%) |
Oct 24, 2017 | 35.62 | 36.28 | 35.36 | 35.98 | 170,341 | +0.49(+1.38%) |
Oct 23, 2017 | 35.33 | 35.50 | 35.09 | 35.49 | 62,929 | +0.16(+0.46%) |
Oct 20, 2017 | 35.56 | 35.56 | 35.18 | 35.33 | 131,694 | +0.11(+0.30%) |
Oct 19, 2017 | 35.49 | 35.49 | 35.01 | 35.23 | 80,354 | -0.42(-1.18%) |
Oct 18, 2017 | 35.71 | 36.01 | 35.53 | 35.65 | 100,917 | +0.09(+0.24%) |
Oct 17, 2017 | 35.99 | 36.04 | 35.31 | 35.56 | 75,737 | -0.50(-1.38%) |
Oct 16, 2017 | 36.14 | 36.55 | 35.78 | 36.06 | 71,012 | +0.06(+0.16%) |
Oct 13, 2017 | 35.99 | 36.19 | 35.56 | 36.00 | 122,720 | +0.11(+0.32%) |
Oct 12, 2017 | 36.17 | 36.17 | 35.82 | 35.89 | 143,659 | -0.30(-0.82%) |
Oct 11, 2017 | 36.50 | 36.58 | 36.03 | 36.18 | 98,859 | -0.17(-0.47%) |
Oct 10, 2017 | 36.57 | 36.76 | 36.14 | 36.36 | 103,453 | +0.00(+0.00%) |
Oct 09, 2017 | 36.42 | 36.68 | 36.07 | 36.36 | 53,503 | -0.14(-0.39%) |
Oct 06, 2017 | 36.39 | 36.81 | 36.18 | 36.50 | 153,608 | +0.15(+0.42%) |
Oct 05, 2017 | 36.80 | 36.84 | 36.17 | 36.35 | 168,109 | -0.33(-0.89%) |
Oct 04, 2017 | 36.90 | 36.97 | 36.47 | 36.67 | 85,366 | -0.07(-0.18%) |
Oct 03, 2017 | 36.47 | 36.99 | 36.36 | 36.74 | 129,347 | +0.33(+0.89%) |