Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.16 | 37.16 | 37.16 | 0 | +0.31(+0.84%) | |
Dec 28, 2017 | 36.62 | 36.91 | 36.37 | 36.85 | 125,596 | +0.26(+0.71%) |
Dec 27, 2017 | 36.81 | 36.84 | 36.23 | 36.59 | 102,833 | -0.34(-0.92%) |
Dec 26, 2017 | 36.81 | 37.22 | 36.81 | 36.93 | 124,849 | +0.01(+0.03%) |
Dec 22, 2017 | 36.66 | 37.05 | 36.53 | 36.92 | 117,563 | +0.12(+0.33%) |
Dec 21, 2017 | 36.57 | 37.21 | 36.38 | 36.80 | 84,945 | +0.25(+0.68%) |
Dec 20, 2017 | 36.87 | 36.94 | 36.10 | 36.55 | 106,323 | -0.20(-0.54%) |
Dec 19, 2017 | 37.18 | 37.27 | 36.75 | 36.75 | 101,257 | -0.39(-1.05%) |
Dec 18, 2017 | 36.89 | 37.50 | 36.87 | 37.14 | 469,299 | +0.53(+1.45%) |
Dec 15, 2017 | 36.79 | 36.92 | 36.53 | 36.61 | 310,819 | -0.23(-0.62%) |
Dec 14, 2017 | 36.75 | 37.16 | 36.59 | 36.84 | 211,078 | +0.06(+0.16%) |
Dec 13, 2017 | 37.29 | 37.40 | 36.60 | 36.78 | 140,955 | -0.53(-1.42%) |
Dec 12, 2017 | 36.95 | 37.41 | 36.65 | 37.31 | 142,307 | +0.34(+0.92%) |
Dec 11, 2017 | 36.62 | 37.14 | 36.48 | 36.97 | 267,612 | +0.29(+0.79%) |
Dec 08, 2017 | 36.36 | 36.88 | 36.32 | 36.68 | 114,184 | +0.34(+0.94%) |
Dec 07, 2017 | 35.86 | 36.70 | 35.79 | 36.34 | 87,254 | +0.37(+1.03%) |
Dec 06, 2017 | 35.98 | 36.11 | 35.30 | 35.97 | 118,024 | -0.33(-0.91%) |
Dec 05, 2017 | 36.41 | 36.53 | 36.03 | 36.30 | 124,976 | -0.08(-0.22%) |
Dec 04, 2017 | 36.56 | 36.85 | 36.20 | 36.38 | 209,514 | -0.12(-0.33%) |
Dec 01, 2017 | 35.70 | 36.56 | 35.70 | 36.50 | 139,372 | +0.80(+2.24%) |
Nov 30, 2017 | 34.87 | 36.20 | 34.42 | 35.70 | 170,558 | +1.08(+3.12%) |
Nov 29, 2017 | 34.84 | 34.91 | 33.92 | 34.62 | 854,425 | -0.27(-0.77%) |
Nov 28, 2017 | 35.22 | 35.48 | 34.76 | 34.89 | 96,164 | -0.28(-0.80%) |
Nov 27, 2017 | 35.88 | 36.15 | 35.11 | 35.17 | 123,722 | -0.98(-2.71%) |
Nov 24, 2017 | 36.35 | 36.60 | 35.90 | 36.15 | 44,316 | -0.07(-0.19%) |
Nov 22, 2017 | 36.62 | 36.65 | 36.06 | 36.22 | 76,419 | -0.16(-0.44%) |
Nov 21, 2017 | 36.84 | 37.11 | 36.32 | 36.38 | 364,250 | -0.40(-1.09%) |
Nov 20, 2017 | 36.65 | 36.88 | 35.90 | 36.78 | 90,433 | +0.25(+0.68%) |
Nov 17, 2017 | 36.51 | 36.67 | 36.01 | 36.53 | 116,270 | +0.14(+0.38%) |
Nov 16, 2017 | 36.52 | 36.87 | 36.32 | 36.39 | 61,712 | -0.15(-0.41%) |
Nov 15, 2017 | 36.14 | 36.87 | 35.56 | 36.54 | 72,705 | +0.17(+0.47%) |
Nov 14, 2017 | 36.20 | 36.45 | 35.77 | 36.37 | 123,562 | +0.10(+0.28%) |
Nov 13, 2017 | 36.99 | 37.06 | 36.11 | 36.27 | 119,150 | -0.92(-2.47%) |
Nov 10, 2017 | 37.29 | 37.36 | 36.81 | 37.19 | 109,176 | -0.17(-0.46%) |
Nov 09, 2017 | 37.22 | 37.52 | 36.79 | 37.36 | 107,418 | -0.13(-0.35%) |
Nov 08, 2017 | 38.07 | 38.22 | 37.41 | 37.49 | 141,230 | -0.59(-1.55%) |
Nov 07, 2017 | 38.11 | 38.22 | 37.46 | 38.08 | 134,509 | -0.04(-0.10%) |
Nov 06, 2017 | 38.28 | 38.62 | 37.61 | 38.12 | 175,599 | +0.06(+0.16%) |
Nov 03, 2017 | 37.99 | 38.22 | 37.47 | 38.06 | 224,976 | -0.10(-0.26%) |
Nov 02, 2017 | 39.14 | 37.50 | 38.16 | 208,006 | -0.70(-1.80%) | |
Nov 01, 2017 | 38.93 | 39.34 | 38.49 | 38.86 | 134,587 | -0.69(-1.74%) |
Oct 31, 2017 | 38.83 | 39.67 | 38.79 | 39.55 | 164,334 | +0.54(+1.38%) |
Oct 30, 2017 | 39.09 | 39.73 | 38.88 | 39.01 | 148,238 | -0.07(-0.18%) |
Oct 27, 2017 | 38.61 | 39.40 | 38.38 | 39.08 | 94,659 | +0.54(+1.40%) |
Oct 26, 2017 | 38.31 | 38.74 | 37.92 | 38.54 | 98,038 | +0.23(+0.60%) |
Oct 25, 2017 | 38.97 | 39.08 | 37.44 | 38.31 | 190,278 | -0.66(-1.69%) |
Oct 24, 2017 | 39.35 | 39.39 | 38.61 | 38.97 | 201,123 | -0.32(-0.81%) |
Oct 23, 2017 | 39.75 | 39.76 | 38.92 | 39.29 | 218,676 | -0.31(-0.78%) |
Oct 20, 2017 | 39.52 | 39.67 | 39.09 | 39.60 | 106,898 | +0.17(+0.43%) |
Oct 19, 2017 | 38.99 | 39.48 | 38.70 | 39.43 | 115,449 | +0.16(+0.41%) |
Oct 18, 2017 | 39.69 | 39.76 | 38.97 | 39.27 | 277,389 | -0.12(-0.30%) |
Oct 17, 2017 | 39.46 | 39.67 | 39.13 | 39.39 | 219,075 | -0.04(-0.10%) |
Oct 16, 2017 | 39.81 | 40.24 | 39.32 | 39.43 | 71,852 | -0.47(-1.18%) |
Oct 13, 2017 | 40.31 | 40.31 | 39.54 | 39.90 | 106,093 | -0.21(-0.52%) |
Oct 12, 2017 | 40.33 | 40.59 | 40.00 | 40.11 | 150,039 | -0.54(-1.33%) |
Oct 11, 2017 | 40.49 | 40.93 | 40.29 | 40.65 | 100,862 | +0.03(+0.07%) |
Oct 10, 2017 | 40.42 | 40.89 | 40.05 | 40.62 | 181,785 | +0.68(+1.70%) |
Oct 09, 2017 | 40.47 | 40.58 | 39.90 | 39.94 | 106,588 | -0.59(-1.46%) |
Oct 06, 2017 | 40.37 | 40.74 | 40.15 | 40.53 | 154,784 | -0.13(-0.32%) |
Oct 05, 2017 | 40.20 | 40.85 | 40.20 | 40.66 | 1,435,129 | +0.31(+0.77%) |
Oct 04, 2017 | 40.67 | 40.74 | 40.11 | 40.35 | 81,284 | +0.03(+0.07%) |
Oct 03, 2017 | 40.43 | 40.93 | 40.24 | 40.32 | 126,710 | -0.17(-0.42%) |