Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.61 | 40.61 | 40.61 | 0 | +0.14(+0.35%) | |
Dec 28, 2017 | 39.88 | 40.58 | 39.64 | 40.47 | 255,039 | +0.78(+1.97%) |
Dec 27, 2017 | 39.71 | 40.46 | 39.40 | 39.69 | 278,655 | +0.01(+0.03%) |
Dec 26, 2017 | 39.12 | 39.85 | 38.91 | 39.68 | 216,693 | +0.43(+1.10%) |
Dec 22, 2017 | 38.50 | 39.94 | 38.25 | 39.25 | 572,646 | +0.75(+1.95%) |
Dec 21, 2017 | 38.76 | 38.97 | 37.62 | 38.50 | 257,762 | -0.25(-0.65%) |
Dec 20, 2017 | 37.39 | 39.22 | 37.39 | 38.75 | 703,938 | +1.44(+3.86%) |
Dec 19, 2017 | 37.41 | 37.84 | 36.94 | 37.31 | 233,128 | -0.11(-0.29%) |
Dec 18, 2017 | 36.29 | 37.56 | 35.83 | 37.42 | 286,392 | +1.67(+4.67%) |
Dec 15, 2017 | 35.42 | 36.34 | 35.24 | 35.75 | 2,742,085 | +0.17(+0.48%) |
Dec 14, 2017 | 35.06 | 36.65 | 35.06 | 35.58 | 390,577 | +0.63(+1.80%) |
Dec 13, 2017 | 35.23 | 35.57 | 34.37 | 34.95 | 341,760 | -0.21(-0.60%) |
Dec 12, 2017 | 35.45 | 35.82 | 34.86 | 35.16 | 319,274 | +0.16(+0.46%) |
Dec 11, 2017 | 33.25 | 35.03 | 33.25 | 35.00 | 337,965 | +1.82(+5.49%) |
Dec 08, 2017 | 33.02 | 33.28 | 32.99 | 33.18 | 220,952 | +0.28(+0.85%) |
Dec 07, 2017 | 32.60 | 33.81 | 32.52 | 32.90 | 232,842 | +0.32(+0.98%) |
Dec 06, 2017 | 32.61 | 32.61 | 32.05 | 32.58 | 213,850 | -0.27(-0.82%) |
Dec 05, 2017 | 32.58 | 33.57 | 31.57 | 32.85 | 481,563 | +0.21(+0.64%) |
Dec 04, 2017 | 33.07 | 33.33 | 32.59 | 32.64 | 266,208 | -0.20(-0.61%) |
Dec 01, 2017 | 32.61 | 33.74 | 31.64 | 32.84 | 562,908 | +0.25(+0.77%) |
Nov 30, 2017 | 31.79 | 33.00 | 31.73 | 32.59 | 416,811 | +0.79(+2.48%) |
Nov 29, 2017 | 31.53 | 32.38 | 31.53 | 31.80 | 401,677 | +0.27(+0.86%) |
Nov 28, 2017 | 31.92 | 32.89 | 30.49 | 31.53 | 581,437 | -0.29(-0.91%) |
Nov 27, 2017 | 30.15 | 32.18 | 30.01 | 31.82 | 540,689 | +1.83(+6.10%) |
Nov 24, 2017 | 30.13 | 30.20 | 29.70 | 29.99 | 240,022 | +0.01(+0.03%) |
Nov 22, 2017 | 30.11 | 30.25 | 29.65 | 29.98 | 194,090 | -0.12(-0.40%) |
Nov 21, 2017 | 30.06 | 30.28 | 29.95 | 30.10 | 174,693 | -0.09(-0.30%) |
Nov 20, 2017 | 30.73 | 30.89 | 29.69 | 30.19 | 308,159 | +0.21(+0.70%) |
Nov 17, 2017 | 30.04 | 30.27 | 29.87 | 29.98 | 248,792 | -0.15(-0.50%) |
Nov 16, 2017 | 30.02 | 30.41 | 29.51 | 30.13 | 525,011 | +0.17(+0.57%) |
Nov 15, 2017 | 30.02 | 30.12 | 29.90 | 29.96 | 256,715 | -0.16(-0.53%) |
Nov 14, 2017 | 29.99 | 30.15 | 29.68 | 30.12 | 332,709 | +0.13(+0.43%) |
Nov 13, 2017 | 30.20 | 30.34 | 29.83 | 29.99 | 247,055 | -0.15(-0.50%) |
Nov 10, 2017 | 30.15 | 30.36 | 29.93 | 30.14 | 231,070 | -0.07(-0.23%) |
Nov 09, 2017 | 30.20 | 30.40 | 29.55 | 30.21 | 359,574 | +0.00(+0.00%) |
Nov 08, 2017 | 30.13 | 30.42 | 30.00 | 30.21 | 364,276 | +0.16(+0.53%) |
Nov 07, 2017 | 30.25 | 30.40 | 29.96 | 30.05 | 170,921 | -0.02(-0.07%) |
Nov 06, 2017 | 29.76 | 30.84 | 29.76 | 30.07 | 133,527 | +0.37(+1.25%) |
Nov 03, 2017 | 30.00 | 30.12 | 29.18 | 29.70 | 138,434 | -0.29(-0.97%) |
Nov 02, 2017 | 30.43 | 30.71 | 29.94 | 29.99 | 204,497 | -0.38(-1.25%) |
Nov 01, 2017 | 29.05 | 30.98 | 28.27 | 30.37 | 1,781,337 | +1.57(+5.45%) |
Oct 31, 2017 | 28.00 | 29.39 | 27.68 | 28.80 | 436,244 | +0.76(+2.71%) |
Oct 30, 2017 | 28.07 | 28.90 | 27.49 | 28.04 | 760,546 | -0.11(-0.39%) |
Oct 27, 2017 | 27.69 | 28.37 | 27.38 | 28.15 | 954,421 | +0.32(+1.15%) |