Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.14 | 36.14 | 36.14 | 0 | -0.44(-1.21%) | |
Dec 28, 2017 | 36.56 | 36.60 | 36.22 | 36.58 | 316,970 | +0.18(+0.50%) |
Dec 27, 2017 | 36.21 | 36.51 | 36.15 | 36.40 | 294,764 | +0.14(+0.38%) |
Dec 26, 2017 | 36.62 | 36.62 | 36.23 | 36.26 | 310,540 | -0.43(-1.16%) |
Dec 22, 2017 | 36.74 | 36.74 | 36.28 | 36.68 | 388,953 | +0.03(+0.07%) |
Dec 21, 2017 | 36.56 | 36.83 | 36.47 | 36.66 | 446,987 | +0.20(+0.55%) |
Dec 20, 2017 | 36.67 | 36.89 | 36.43 | 36.46 | 880,206 | -0.03(-0.10%) |
Dec 19, 2017 | 36.41 | 36.90 | 36.33 | 36.49 | 1,463,345 | +0.09(+0.24%) |
Dec 18, 2017 | 36.53 | 36.53 | 36.36 | 36.40 | 647,524 | -0.03(-0.07%) |
Dec 15, 2017 | 36.19 | 36.66 | 36.00 | 36.43 | 2,115,392 | +0.38(+1.06%) |
Dec 14, 2017 | 36.47 | 36.51 | 36.01 | 36.05 | 536,251 | -0.36(-1.00%) |
Dec 13, 2017 | 36.50 | 36.86 | 36.35 | 36.41 | 561,323 | -0.08(-0.21%) |
Dec 12, 2017 | 37.04 | 37.04 | 36.45 | 36.49 | 552,374 | -0.47(-1.27%) |
Dec 11, 2017 | 37.32 | 37.57 | 36.95 | 36.96 | 339,819 | -0.33(-0.88%) |
Dec 08, 2017 | 37.45 | 37.61 | 37.20 | 37.29 | 560,562 | +0.05(+0.14%) |
Dec 07, 2017 | 37.04 | 37.29 | 36.93 | 37.24 | 544,332 | +0.31(+0.85%) |
Dec 06, 2017 | 36.79 | 37.19 | 36.79 | 36.93 | 416,650 | +0.05(+0.14%) |
Dec 05, 2017 | 36.90 | 37.27 | 36.69 | 36.87 | 560,860 | +0.01(+0.02%) |
Dec 04, 2017 | 38.22 | 38.22 | 36.86 | 36.86 | 563,561 | -1.10(-2.90%) |
Dec 01, 2017 | 38.14 | 38.18 | 37.48 | 37.97 | 531,561 | -0.18(-0.48%) |
Nov 30, 2017 | 37.65 | 38.37 | 37.32 | 38.15 | 629,967 | +0.76(+2.02%) |
Nov 29, 2017 | 38.35 | 38.58 | 37.14 | 37.39 | 778,186 | -1.09(-2.82%) |
Nov 28, 2017 | 38.56 | 38.69 | 38.27 | 38.48 | 684,358 | +0.08(+0.20%) |
Nov 27, 2017 | 38.50 | 38.80 | 38.34 | 38.40 | 495,867 | -0.12(-0.32%) |
Nov 24, 2017 | 38.60 | 38.86 | 38.20 | 38.52 | 190,150 | -0.01(-0.02%) |
Nov 22, 2017 | 38.79 | 38.90 | 38.44 | 38.53 | 536,530 | -0.27(-0.69%) |
Nov 21, 2017 | 38.74 | 38.99 | 38.61 | 38.80 | 1,390,340 | +0.19(+0.49%) |
Nov 20, 2017 | 38.70 | 38.95 | 38.52 | 38.61 | 1,066,248 | +0.04(+0.11%) |
Nov 17, 2017 | 38.68 | 38.80 | 38.38 | 38.57 | 808,031 | -0.18(-0.47%) |
Nov 16, 2017 | 38.64 | 38.92 | 38.64 | 38.75 | 473,628 | +0.26(+0.68%) |
Nov 15, 2017 | 38.47 | 38.83 | 38.31 | 38.49 | 738,046 | -0.03(-0.09%) |
Nov 14, 2017 | 38.53 | 38.90 | 38.48 | 38.52 | 556,643 | -0.23(-0.60%) |
Nov 13, 2017 | 38.77 | 38.87 | 38.62 | 38.76 | 392,905 | -0.23(-0.58%) |
Nov 10, 2017 | 38.67 | 39.17 | 38.57 | 38.98 | 504,511 | +0.21(+0.54%) |
Nov 09, 2017 | 38.68 | 38.79 | 38.24 | 38.77 | 373,939 | -0.19(-0.49%) |
Nov 08, 2017 | 38.96 | 39.19 | 38.90 | 38.96 | 674,340 | -0.10(-0.27%) |
Nov 07, 2017 | 39.29 | 39.52 | 38.93 | 39.07 | 587,927 | -0.41(-1.03%) |
Nov 06, 2017 | 38.55 | 39.57 | 38.52 | 39.47 | 624,731 | +0.86(+2.22%) |
Nov 03, 2017 | 38.63 | 38.93 | 38.36 | 38.62 | 1,317,306 | -0.08(-0.20%) |
Nov 02, 2017 | 38.67 | 38.96 | 38.37 | 38.70 | 710,619 | -0.17(-0.44%) |
Nov 01, 2017 | 38.96 | 39.54 | 38.76 | 38.87 | 1,660,269 | -0.01(-0.02%) |
Oct 31, 2017 | 39.13 | 39.35 | 38.78 | 38.88 | 1,349,760 | -0.04(-0.11%) |
Oct 30, 2017 | 39.52 | 39.61 | 38.27 | 38.92 | 1,150,873 | -0.72(-1.81%) |
Oct 27, 2017 | 37.87 | 40.03 | 36.93 | 39.64 | 2,185,604 | +1.32(+3.45%) |
Oct 26, 2017 | 38.30 | 38.53 | 38.01 | 38.32 | 1,008,302 | +0.09(+0.23%) |
Oct 25, 2017 | 37.99 | 38.31 | 37.75 | 38.23 | 702,894 | +0.22(+0.57%) |
Oct 24, 2017 | 38.01 | 38.24 | 37.91 | 38.01 | 698,261 | +0.09(+0.23%) |
Oct 23, 2017 | 38.10 | 38.21 | 37.88 | 37.93 | 363,982 | -0.19(-0.50%) |
Oct 20, 2017 | 38.01 | 38.28 | 37.97 | 38.12 | 386,051 | +0.40(+1.05%) |
Oct 19, 2017 | 37.95 | 37.95 | 37.59 | 37.72 | 773,132 | -0.41(-1.09%) |
Oct 18, 2017 | 38.28 | 38.32 | 37.93 | 38.13 | 587,120 | -0.06(-0.16%) |
Oct 17, 2017 | 38.29 | 38.64 | 38.04 | 38.20 | 775,423 | -0.20(-0.52%) |
Oct 16, 2017 | 38.72 | 38.78 | 38.28 | 38.39 | 614,292 | -0.18(-0.47%) |
Oct 13, 2017 | 38.84 | 39.14 | 38.53 | 38.58 | 617,980 | -0.19(-0.49%) |
Oct 12, 2017 | 38.67 | 39.01 | 38.67 | 38.77 | 457,850 | +0.09(+0.22%) |
Oct 11, 2017 | 38.19 | 38.70 | 38.09 | 38.68 | 717,572 | +0.46(+1.20%) |
Oct 10, 2017 | 37.88 | 38.23 | 37.73 | 38.22 | 542,623 | +0.46(+1.21%) |
Oct 09, 2017 | 37.58 | 37.90 | 37.55 | 37.76 | 345,478 | +0.32(+0.85%) |
Oct 06, 2017 | 37.23 | 37.50 | 37.17 | 37.44 | 445,706 | +0.12(+0.32%) |
Oct 05, 2017 | 37.41 | 37.43 | 37.02 | 37.32 | 514,973 | -0.02(-0.05%) |
Oct 04, 2017 | 36.99 | 37.58 | 36.95 | 37.34 | 1,059,804 | +0.27(+0.72%) |
Oct 03, 2017 | 36.67 | 37.12 | 35.56 | 37.07 | 412,952 | +0.31(+0.85%) |