Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.08 | 40.08 | 40.08 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 40.09 | 40.14 | 39.77 | 40.11 | 134,514 | +0.20(+0.51%) |
Dec 27, 2017 | 39.91 | 40.06 | 39.78 | 39.91 | 135,549 | +0.20(+0.51%) |
Dec 26, 2017 | 39.70 | 39.89 | 39.22 | 39.71 | 165,250 | +0.18(+0.45%) |
Dec 22, 2017 | 39.52 | 39.74 | 39.31 | 39.53 | 214,528 | +0.03(+0.08%) |
Dec 21, 2017 | 40.07 | 40.07 | 39.29 | 39.50 | 345,890 | -0.47(-1.17%) |
Dec 20, 2017 | 40.63 | 40.99 | 39.91 | 39.96 | 442,374 | -0.56(-1.38%) |
Dec 19, 2017 | 41.12 | 41.80 | 40.32 | 40.53 | 839,194 | -0.12(-0.31%) |
Dec 18, 2017 | 39.88 | 40.96 | 39.83 | 40.65 | 700,646 | +0.77(+1.93%) |
Dec 15, 2017 | 39.62 | 40.09 | 39.62 | 39.88 | 733,319 | +0.32(+0.82%) |
Dec 14, 2017 | 39.36 | 39.62 | 39.16 | 39.55 | 314,421 | +0.07(+0.18%) |
Dec 13, 2017 | 38.84 | 39.72 | 38.81 | 39.49 | 306,840 | +0.76(+1.97%) |
Dec 12, 2017 | 38.10 | 38.91 | 38.10 | 38.72 | 275,428 | +0.39(+1.01%) |
Dec 11, 2017 | 38.31 | 38.53 | 38.15 | 38.34 | 265,514 | +0.00(+0.00%) |
Dec 08, 2017 | 38.33 | 38.68 | 37.84 | 38.34 | 233,943 | +0.00(+0.00%) |
Dec 07, 2017 | 37.60 | 38.24 | 37.51 | 282,959 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.63 | 37.77 | 37.31 | 37.70 | 182,210 | +0.06(+0.16%) |
Dec 05, 2017 | 37.96 | 38.01 | 37.59 | 37.64 | 126,138 | -0.33(-0.87%) |
Dec 04, 2017 | 38.27 | 38.27 | 37.93 | 37.97 | 2,130,548 | -0.21(-0.55%) |
Dec 01, 2017 | 38.38 | 38.41 | 37.84 | 38.18 | 218,376 | +0.04(+0.10%) |
Nov 30, 2017 | 38.17 | 38.46 | 37.81 | 38.14 | 251,164 | +0.02(+0.06%) |
Nov 29, 2017 | 38.07 | 38.41 | 38.06 | 38.12 | 197,448 | -0.09(-0.24%) |
Nov 28, 2017 | 38.31 | 38.43 | 37.96 | 38.21 | 168,795 | -0.08(-0.20%) |
Nov 27, 2017 | 38.69 | 38.79 | 38.24 | 38.29 | 133,326 | -0.43(-1.12%) |
Nov 24, 2017 | 38.53 | 38.82 | 38.53 | 38.72 | 84,835 | +0.26(+0.68%) |
Nov 22, 2017 | 38.27 | 38.64 | 38.27 | 38.46 | 102,317 | +0.13(+0.34%) |
Nov 21, 2017 | 38.27 | 38.41 | 38.17 | 38.33 | 206,344 | +0.12(+0.32%) |
Nov 20, 2017 | 38.31 | 38.36 | 38.10 | 38.20 | 164,427 | -0.05(-0.14%) |
Nov 17, 2017 | 38.10 | 38.37 | 38.00 | 38.26 | 511,981 | +0.04(+0.10%) |
Nov 16, 2017 | 37.93 | 38.28 | 37.83 | 38.22 | 169,535 | +0.40(+1.06%) |
Nov 15, 2017 | 38.10 | 38.51 | 37.69 | 37.82 | 191,808 | -0.29(-0.75%) |
Nov 14, 2017 | 38.11 | 38.41 | 38.00 | 38.10 | 177,877 | -0.07(-0.18%) |
Nov 13, 2017 | 37.65 | 38.21 | 37.46 | 38.17 | 346,585 | +0.62(+1.66%) |
Nov 10, 2017 | 37.54 | 38.01 | 37.54 | 37.55 | 213,049 | -0.18(-0.47%) |
Nov 09, 2017 | 37.69 | 38.09 | 37.49 | 37.73 | 153,820 | -0.09(-0.24%) |
Nov 08, 2017 | 37.54 | 38.42 | 37.47 | 37.82 | 229,892 | +0.23(+0.62%) |
Nov 07, 2017 | 37.10 | 37.77 | 37.09 | 37.59 | 221,637 | +0.42(+1.12%) |
Nov 06, 2017 | 37.09 | 37.38 | 36.92 | 37.17 | 138,485 | +0.13(+0.35%) |
Nov 03, 2017 | 37.09 | 37.34 | 36.89 | 37.04 | 130,192 | -0.12(-0.33%) |
Nov 02, 2017 | 36.73 | 37.43 | 36.64 | 37.16 | 244,039 | +0.46(+1.24%) |
Nov 01, 2017 | 36.69 | 36.88 | 36.44 | 36.71 | 165,305 | +0.22(+0.61%) |
Oct 31, 2017 | 36.58 | 36.59 | 36.21 | 36.48 | 177,198 | +0.02(+0.06%) |
Oct 30, 2017 | 36.35 | 36.64 | 36.16 | 36.46 | 214,879 | +0.05(+0.13%) |
Oct 27, 2017 | 36.20 | 36.50 | 35.82 | 36.41 | 543,077 | +0.06(+0.17%) |
Oct 26, 2017 | 37.19 | 37.19 | 36.24 | 36.35 | 452,025 | -0.61(-1.65%) |
Oct 25, 2017 | 37.90 | 38.00 | 36.65 | 36.96 | 261,033 | -0.96(-2.54%) |
Oct 24, 2017 | 37.95 | 38.53 | 37.23 | 37.93 | 298,438 | +0.08(+0.20%) |
Oct 23, 2017 | 38.26 | 38.43 | 37.67 | 37.85 | 282,036 | -0.35(-0.93%) |
Oct 20, 2017 | 38.84 | 38.84 | 38.17 | 38.20 | 321,722 | -0.59(-1.51%) |
Oct 19, 2017 | 38.67 | 38.98 | 38.56 | 38.79 | 180,324 | -0.05(-0.14%) |
Oct 18, 2017 | 38.68 | 39.02 | 38.39 | 38.85 | 260,906 | +0.12(+0.32%) |
Oct 17, 2017 | 38.43 | 38.74 | 37.97 | 38.72 | 156,388 | +0.21(+0.54%) |
Oct 16, 2017 | 38.30 | 38.74 | 38.07 | 38.51 | 223,698 | +0.13(+0.34%) |
Oct 13, 2017 | 38.18 | 38.44 | 38.11 | 38.38 | 182,128 | +0.27(+0.71%) |
Oct 12, 2017 | 38.04 | 38.24 | 37.95 | 38.11 | 185,139 | +0.00(+0.00%) |
Oct 11, 2017 | 38.31 | 38.61 | 38.07 | 38.11 | 182,469 | -0.12(-0.32%) |
Oct 10, 2017 | 38.20 | 38.48 | 38.02 | 38.24 | 92,739 | +0.17(+0.45%) |
Oct 09, 2017 | 37.74 | 38.15 | 37.74 | 38.07 | 136,175 | +0.25(+0.65%) |
Oct 06, 2017 | 37.73 | 37.86 | 37.23 | 37.82 | 230,796 | -0.23(-0.61%) |
Oct 05, 2017 | 38.11 | 38.37 | 37.85 | 38.05 | 126,629 | -0.06(-0.16%) |
Oct 04, 2017 | 38.31 | 38.31 | 37.86 | 38.11 | 291,980 | -0.18(-0.46%) |
Oct 03, 2017 | 38.43 | 38.47 | 37.94 | 38.29 | 171,789 | -0.05(-0.14%) |