Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.86 | 37.86 | 37.86 | 0 | -0.64(-1.66%) | |
Dec 28, 2017 | 38.76 | 39.20 | 38.47 | 38.50 | 30,591 | -0.32(-0.82%) |
Dec 27, 2017 | 38.92 | 39.33 | 38.76 | 38.82 | 25,779 | +0.03(+0.08%) |
Dec 26, 2017 | 38.69 | 39.27 | 38.69 | 38.79 | 34,461 | -0.06(-0.16%) |
Dec 22, 2017 | 39.59 | 39.62 | 38.82 | 38.85 | 21,519 | -0.67(-1.70%) |
Dec 21, 2017 | 39.33 | 39.71 | 38.72 | 39.52 | 39,978 | +0.38(+0.98%) |
Dec 20, 2017 | 39.11 | 39.43 | 38.44 | 39.14 | 64,812 | +0.16(+0.41%) |
Dec 19, 2017 | 39.71 | 39.71 | 38.53 | 38.98 | 75,484 | -0.67(-1.69%) |
Dec 18, 2017 | 38.63 | 39.75 | 38.53 | 39.65 | 54,188 | +1.25(+3.24%) |
Dec 15, 2017 | 37.61 | 38.88 | 37.58 | 38.41 | 165,675 | +0.80(+2.12%) |
Dec 14, 2017 | 38.37 | 38.41 | 37.08 | 37.61 | 56,065 | -0.83(-2.16%) |
Dec 13, 2017 | 37.00 | 38.53 | 36.55 | 38.44 | 59,470 | +1.37(+3.70%) |
Dec 12, 2017 | 39.11 | 39.11 | 35.96 | 37.06 | 117,357 | -1.63(-4.21%) |
Dec 11, 2017 | 38.18 | 38.76 | 38.05 | 38.69 | 62,156 | +0.64(+1.68%) |
Dec 08, 2017 | 37.86 | 38.18 | 37.78 | 38.05 | 35,405 | +0.54(+1.45%) |
Dec 07, 2017 | 37.03 | 37.73 | 37.03 | 37.51 | 37,382 | +0.57(+1.56%) |
Dec 06, 2017 | 37.42 | 37.80 | 36.94 | 36.94 | 49,211 | -0.54(-1.45%) |
Dec 05, 2017 | 37.54 | 37.93 | 37.38 | 37.48 | 37,662 | -0.16(-0.42%) |
Dec 04, 2017 | 38.15 | 38.15 | 37.64 | 37.64 | 36,414 | -0.03(-0.08%) |
Dec 01, 2017 | 38.60 | 38.60 | 36.97 | 37.67 | 46,420 | -0.80(-2.07%) |
Nov 30, 2017 | 38.60 | 38.60 | 38.05 | 38.47 | 35,663 | +0.13(+0.33%) |
Nov 29, 2017 | 37.96 | 38.76 | 37.93 | 38.34 | 41,891 | +0.19(+0.50%) |
Nov 28, 2017 | 38.44 | 38.66 | 38.06 | 38.15 | 50,536 | -0.22(-0.58%) |
Nov 27, 2017 | 38.37 | 38.69 | 38.15 | 38.37 | 74,911 | -0.03(-0.08%) |
Nov 24, 2017 | 37.93 | 38.50 | 37.93 | 38.41 | 11,052 | +0.54(+1.43%) |
Nov 22, 2017 | 37.67 | 37.99 | 37.42 | 37.86 | 48,566 | +0.22(+0.59%) |
Nov 21, 2017 | 37.64 | 38.34 | 37.48 | 37.64 | 59,437 | +0.10(+0.26%) |
Nov 20, 2017 | 36.33 | 37.64 | 35.85 | 37.54 | 64,120 | +1.37(+3.80%) |
Nov 17, 2017 | 35.44 | 36.27 | 35.44 | 36.17 | 56,842 | +0.64(+1.80%) |
Nov 16, 2017 | 35.56 | 36.01 | 34.81 | 35.53 | 84,707 | +0.22(+0.63%) |
Nov 15, 2017 | 35.40 | 35.61 | 35.28 | 35.31 | 91,408 | -0.41(-1.16%) |
Nov 14, 2017 | 35.18 | 35.79 | 35.18 | 35.72 | 31,234 | +0.38(+1.08%) |
Nov 13, 2017 | 34.61 | 35.47 | 34.54 | 35.34 | 51,311 | +0.51(+1.47%) |
Nov 10, 2017 | 34.35 | 34.96 | 34.35 | 34.83 | 34,816 | +0.22(+0.65%) |
Nov 09, 2017 | 34.32 | 34.89 | 34.32 | 34.61 | 40,749 | -0.03(-0.09%) |
Nov 08, 2017 | 34.41 | 34.80 | 34.38 | 34.64 | 44,072 | +0.03(+0.09%) |
Nov 07, 2017 | 34.61 | 34.73 | 34.06 | 34.61 | 26,874 | -0.13(-0.37%) |
Nov 06, 2017 | 34.22 | 34.93 | 34.16 | 34.73 | 36,249 | +0.57(+1.68%) |
Nov 03, 2017 | 34.29 | 34.48 | 33.68 | 34.16 | 41,245 | -0.38(-1.11%) |
Nov 02, 2017 | 33.46 | 34.57 | 33.46 | 34.54 | 40,519 | +0.93(+2.75%) |
Nov 01, 2017 | 33.78 | 33.81 | 33.11 | 33.62 | 41,646 | +0.13(+0.38%) |
Oct 31, 2017 | 33.46 | 33.84 | 33.00 | 33.49 | 69,512 | +0.06(+0.19%) |
Oct 30, 2017 | 33.58 | 33.58 | 33.14 | 33.42 | 49,101 | -0.35(-1.04%) |
Oct 27, 2017 | 33.39 | 33.97 | 33.11 | 33.78 | 35,181 | +0.45(+1.34%) |
Oct 26, 2017 | 33.14 | 33.42 | 32.98 | 33.33 | 27,657 | +0.35(+1.06%) |
Oct 25, 2017 | 32.95 | 33.42 | 32.72 | 32.98 | 33,587 | -0.10(-0.29%) |
Oct 24, 2017 | 33.17 | 33.42 | 32.63 | 33.07 | 37,314 | +0.00(+0.00%) |
Oct 23, 2017 | 33.39 | 35.04 | 33.04 | 33.07 | 44,984 | -0.19(-0.58%) |
Oct 20, 2017 | 33.39 | 33.42 | 32.99 | 33.27 | 43,950 | +0.03(+0.10%) |
Oct 19, 2017 | 33.42 | 33.65 | 33.07 | 33.23 | 76,287 | -0.38(-1.13%) |
Oct 18, 2017 | 33.46 | 33.96 | 33.46 | 33.61 | 50,437 | +0.10(+0.28%) |
Oct 17, 2017 | 33.77 | 33.90 | 33.49 | 33.52 | 51,487 | -0.19(-0.57%) |
Oct 16, 2017 | 33.68 | 33.96 | 33.58 | 33.71 | 35,347 | +0.19(+0.57%) |
Oct 13, 2017 | 34.09 | 34.19 | 33.39 | 33.52 | 33,071 | -0.41(-1.22%) |
Oct 12, 2017 | 33.87 | 34.25 | 33.55 | 33.93 | 31,822 | -0.13(-0.37%) |
Oct 11, 2017 | 33.87 | 34.19 | 33.84 | 34.06 | 44,015 | +0.10(+0.28%) |
Oct 10, 2017 | 33.84 | 34.03 | 33.57 | 33.96 | 36,858 | +0.22(+0.66%) |
Oct 09, 2017 | 33.61 | 33.84 | 33.50 | 33.74 | 57,464 | +0.13(+0.38%) |
Oct 06, 2017 | 33.39 | 33.63 | 33.36 | 33.61 | 45,903 | +0.19(+0.57%) |
Oct 05, 2017 | 33.07 | 33.55 | 33.07 | 33.42 | 40,690 | +0.54(+1.64%) |
Oct 04, 2017 | 32.76 | 33.07 | 32.71 | 32.88 | 35,531 | -0.03(-0.10%) |
Oct 03, 2017 | 33.30 | 33.61 | 32.72 | 32.92 | 82,113 | -0.57(-1.71%) |