Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.83 | 37.83 | 37.83 | 0 | -0.43(-1.12%) | |
Dec 28, 2017 | 38.18 | 38.35 | 37.94 | 38.26 | 623,549 | +0.10(+0.26%) |
Dec 27, 2017 | 38.10 | 38.24 | 37.98 | 38.16 | 808,032 | +0.12(+0.32%) |
Dec 26, 2017 | 38.21 | 38.35 | 38.01 | 38.04 | 469,921 | -0.27(-0.70%) |
Dec 22, 2017 | 38.58 | 38.58 | 37.86 | 38.31 | 935,920 | -0.11(-0.29%) |
Dec 21, 2017 | 38.24 | 38.69 | 38.21 | 38.42 | 1,256,162 | +0.20(+0.52%) |
Dec 20, 2017 | 38.07 | 38.32 | 37.73 | 38.22 | 1,044,630 | +0.39(+1.03%) |
Dec 19, 2017 | 37.82 | 38.05 | 37.51 | 37.83 | 2,482,592 | +0.01(+0.03%) |
Dec 18, 2017 | 37.98 | 38.35 | 37.70 | 37.82 | 1,989,934 | +0.10(+0.27%) |
Dec 15, 2017 | 38.07 | 38.19 | 37.68 | 37.72 | 1,310,008 | -0.29(-0.76%) |
Dec 14, 2017 | 38.73 | 38.81 | 37.94 | 38.01 | 1,385,321 | -0.70(-1.81%) |
Dec 13, 2017 | 39.08 | 39.21 | 38.34 | 38.71 | 1,335,605 | -0.06(-0.15%) |
Dec 12, 2017 | 38.34 | 38.93 | 38.17 | 38.77 | 1,799,827 | +0.34(+0.88%) |
Dec 11, 2017 | 37.95 | 38.46 | 37.82 | 38.43 | 1,682,102 | +0.52(+1.37%) |
Dec 08, 2017 | 37.42 | 38.03 | 37.26 | 37.91 | 1,766,060 | +0.50(+1.34%) |
Dec 07, 2017 | 36.96 | 37.53 | 36.61 | 37.41 | 2,274,317 | +0.53(+1.44%) |
Dec 06, 2017 | 36.50 | 37.24 | 36.29 | 36.88 | 2,215,483 | +0.57(+1.57%) |
Dec 05, 2017 | 36.56 | 36.76 | 36.23 | 36.31 | 1,581,962 | -0.28(-0.77%) |
Dec 04, 2017 | 36.29 | 37.17 | 36.10 | 36.59 | 2,294,350 | +0.52(+1.44%) |
Dec 01, 2017 | 35.95 | 36.24 | 35.15 | 36.07 | 1,606,703 | +0.08(+0.22%) |
Nov 30, 2017 | 36.57 | 36.57 | 35.78 | 35.99 | 1,777,144 | -0.45(-1.23%) |
Nov 29, 2017 | 36.71 | 37.09 | 36.16 | 36.44 | 1,385,690 | -0.32(-0.87%) |
Nov 28, 2017 | 36.41 | 36.84 | 36.10 | 36.76 | 1,478,960 | +0.56(+1.55%) |
Nov 27, 2017 | 35.42 | 36.24 | 35.30 | 36.20 | 1,589,946 | +0.77(+2.17%) |
Nov 24, 2017 | 35.69 | 35.69 | 35.27 | 35.43 | 451,073 | -0.13(-0.37%) |
Nov 22, 2017 | 35.15 | 35.74 | 35.15 | 35.56 | 1,309,127 | +0.47(+1.34%) |
Nov 21, 2017 | 34.75 | 35.52 | 34.62 | 35.09 | 1,794,387 | +0.64(+1.86%) |
Nov 20, 2017 | 33.95 | 34.55 | 33.93 | 34.45 | 1,156,995 | +0.53(+1.56%) |
Nov 17, 2017 | 33.60 | 33.99 | 33.34 | 33.92 | 1,623,845 | +0.24(+0.71%) |
Nov 16, 2017 | 33.80 | 34.01 | 33.59 | 33.68 | 1,128,095 | +0.11(+0.33%) |
Nov 15, 2017 | 33.58 | 33.91 | 33.05 | 33.57 | 1,121,568 | -0.27(-0.80%) |
Nov 14, 2017 | 33.74 | 34.13 | 33.63 | 33.84 | 722,061 | -0.10(-0.29%) |
Nov 13, 2017 | 33.77 | 34.23 | 33.44 | 33.94 | 1,279,045 | +0.15(+0.44%) |
Nov 10, 2017 | 33.90 | 34.35 | 33.71 | 33.79 | 1,346,808 | -0.26(-0.76%) |
Nov 09, 2017 | 33.70 | 34.07 | 33.36 | 34.05 | 1,244,722 | +0.20(+0.59%) |
Nov 08, 2017 | 33.81 | 34.05 | 33.35 | 33.85 | 1,478,682 | -0.06(-0.18%) |
Nov 07, 2017 | 34.79 | 35.14 | 33.83 | 33.91 | 2,128,903 | -0.89(-2.56%) |
Nov 06, 2017 | 33.81 | 34.88 | 33.77 | 34.80 | 2,069,820 | +1.29(+3.85%) |
Nov 03, 2017 | 33.48 | 33.88 | 33.10 | 33.51 | 1,732,749 | +0.02(+0.06%) |
Nov 02, 2017 | 34.03 | 34.26 | 33.44 | 33.49 | 2,281,620 | -0.74(-2.16%) |
Nov 01, 2017 | 33.25 | 35.36 | 33.25 | 34.23 | 4,694,005 | +2.09(+6.50%) |
Oct 31, 2017 | 31.99 | 32.36 | 31.93 | 32.14 | 2,954,145 | +0.14(+0.44%) |
Oct 30, 2017 | 31.72 | 32.02 | 31.32 | 32.00 | 1,639,482 | +0.29(+0.91%) |
Oct 27, 2017 | 31.77 | 32.08 | 31.48 | 31.71 | 1,822,143 | -0.02(-0.06%) |
Oct 26, 2017 | 31.80 | 31.97 | 31.43 | 31.73 | 2,502,999 | -0.13(-0.41%) |
Oct 25, 2017 | 32.42 | 32.48 | 31.75 | 31.86 | 1,104,308 | -0.54(-1.67%) |
Oct 24, 2017 | 32.28 | 32.56 | 32.14 | 32.40 | 1,016,075 | -0.09(-0.28%) |
Oct 23, 2017 | 32.68 | 32.87 | 32.43 | 32.49 | 888,342 | -0.16(-0.49%) |
Oct 20, 2017 | 32.17 | 32.67 | 32.05 | 32.65 | 839,655 | +0.78(+2.45%) |
Oct 19, 2017 | 31.52 | 31.88 | 31.13 | 31.87 | 917,699 | +0.07(+0.22%) |
Oct 18, 2017 | 31.61 | 31.85 | 30.95 | 31.80 | 2,574,188 | +0.14(+0.44%) |
Oct 17, 2017 | 31.90 | 32.00 | 31.62 | 31.66 | 954,713 | -0.22(-0.69%) |
Oct 16, 2017 | 32.33 | 32.52 | 31.83 | 31.88 | 824,625 | -0.31(-0.96%) |
Oct 13, 2017 | 32.37 | 32.45 | 31.96 | 32.19 | 1,041,128 | +0.00(+0.00%) |
Oct 12, 2017 | 32.13 | 32.42 | 32.00 | 32.19 | 714,585 | -0.15(-0.46%) |
Oct 11, 2017 | 32.26 | 32.52 | 31.98 | 32.34 | 1,062,508 | +0.02(+0.06%) |
Oct 10, 2017 | 33.14 | 33.20 | 32.31 | 32.32 | 958,083 | -0.77(-2.33%) |
Oct 09, 2017 | 33.62 | 33.62 | 33.02 | 33.09 | 727,589 | -0.31(-0.93%) |
Oct 06, 2017 | 33.32 | 33.52 | 32.81 | 33.40 | 852,729 | +0.10(+0.30%) |
Oct 05, 2017 | 33.70 | 33.75 | 33.20 | 33.30 | 1,247,287 | -0.23(-0.69%) |
Oct 04, 2017 | 33.70 | 33.82 | 33.26 | 33.53 | 1,251,326 | -0.27(-0.80%) |
Oct 03, 2017 | 33.47 | 33.82 | 33.28 | 33.80 | 1,394,778 | +0.32(+0.96%) |