Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.07 | 40.07 | 40.07 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 40.08 | 40.14 | 39.76 | 40.11 | 134,538 | +0.20(+0.51%) |
Dec 27, 2017 | 39.90 | 40.05 | 39.77 | 39.90 | 135,572 | +0.20(+0.51%) |
Dec 26, 2017 | 39.69 | 39.89 | 39.21 | 39.70 | 165,279 | +0.18(+0.45%) |
Dec 22, 2017 | 39.51 | 39.73 | 39.30 | 39.52 | 214,565 | +0.03(+0.08%) |
Dec 21, 2017 | 40.06 | 40.06 | 39.29 | 39.49 | 345,950 | -0.47(-1.17%) |
Dec 20, 2017 | 40.63 | 40.99 | 39.90 | 39.96 | 442,451 | -0.56(-1.38%) |
Dec 19, 2017 | 41.11 | 41.80 | 40.32 | 40.52 | 839,340 | -0.12(-0.31%) |
Dec 18, 2017 | 39.87 | 40.95 | 39.82 | 40.64 | 700,769 | +0.77(+1.93%) |
Dec 15, 2017 | 39.61 | 40.08 | 39.61 | 39.87 | 733,447 | +0.32(+0.82%) |
Dec 14, 2017 | 39.36 | 39.61 | 39.15 | 39.55 | 314,476 | +0.07(+0.18%) |
Dec 13, 2017 | 38.83 | 39.71 | 38.80 | 39.48 | 306,893 | +0.76(+1.97%) |
Dec 12, 2017 | 38.09 | 38.90 | 38.09 | 38.72 | 275,476 | +0.39(+1.01%) |
Dec 11, 2017 | 38.30 | 38.52 | 38.14 | 38.33 | 265,560 | +0.00(+0.00%) |
Dec 08, 2017 | 38.32 | 38.68 | 37.84 | 38.33 | 233,984 | +0.00(+0.00%) |
Dec 07, 2017 | 37.60 | 38.23 | 37.50 | 283,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.62 | 37.76 | 37.30 | 37.70 | 182,242 | +0.06(+0.16%) |
Dec 05, 2017 | 37.95 | 38.01 | 37.59 | 37.64 | 126,160 | -0.33(-0.87%) |
Dec 04, 2017 | 38.27 | 38.27 | 37.93 | 37.97 | 2,130,920 | -0.21(-0.55%) |
Dec 01, 2017 | 38.38 | 38.40 | 37.84 | 38.17 | 218,414 | +0.04(+0.10%) |
Nov 30, 2017 | 38.17 | 38.45 | 37.80 | 38.14 | 251,208 | +0.02(+0.06%) |
Nov 29, 2017 | 38.07 | 38.41 | 38.05 | 38.11 | 197,482 | -0.09(-0.24%) |
Nov 28, 2017 | 38.31 | 38.42 | 37.95 | 38.21 | 168,824 | -0.08(-0.20%) |
Nov 27, 2017 | 38.68 | 38.78 | 38.24 | 38.28 | 133,350 | -0.43(-1.12%) |
Nov 24, 2017 | 38.52 | 38.82 | 38.52 | 38.72 | 84,850 | +0.26(+0.68%) |
Nov 22, 2017 | 38.27 | 38.64 | 38.27 | 38.45 | 102,335 | +0.13(+0.34%) |
Nov 21, 2017 | 38.26 | 38.41 | 38.16 | 38.32 | 206,380 | +0.12(+0.32%) |
Nov 20, 2017 | 38.30 | 38.35 | 38.10 | 38.20 | 164,455 | -0.05(-0.14%) |
Nov 17, 2017 | 38.09 | 38.36 | 37.99 | 38.25 | 512,070 | +0.04(+0.10%) |
Nov 16, 2017 | 37.92 | 38.28 | 37.82 | 38.21 | 169,564 | +0.40(+1.06%) |
Nov 15, 2017 | 38.09 | 38.50 | 37.68 | 37.81 | 191,842 | -0.29(-0.75%) |
Nov 14, 2017 | 38.11 | 38.41 | 37.99 | 38.10 | 177,908 | -0.07(-0.18%) |
Nov 13, 2017 | 37.64 | 38.21 | 37.46 | 38.17 | 346,646 | +0.62(+1.66%) |
Nov 10, 2017 | 37.53 | 38.01 | 37.53 | 37.54 | 213,086 | -0.18(-0.47%) |
Nov 09, 2017 | 37.68 | 38.08 | 37.48 | 37.72 | 153,847 | -0.09(-0.24%) |
Nov 08, 2017 | 37.53 | 38.41 | 37.47 | 37.81 | 229,933 | +0.23(+0.62%) |
Nov 07, 2017 | 37.10 | 37.76 | 37.08 | 37.58 | 221,676 | +0.42(+1.12%) |
Nov 06, 2017 | 37.08 | 37.37 | 36.92 | 37.16 | 138,509 | +0.13(+0.35%) |
Nov 03, 2017 | 37.08 | 37.33 | 36.88 | 37.03 | 130,215 | -0.12(-0.33%) |
Nov 02, 2017 | 36.72 | 37.43 | 36.63 | 37.16 | 244,081 | +0.46(+1.24%) |
Nov 01, 2017 | 36.68 | 36.87 | 36.44 | 36.70 | 165,334 | +0.22(+0.61%) |
Oct 31, 2017 | 36.57 | 36.59 | 36.21 | 36.48 | 177,229 | +0.02(+0.06%) |
Oct 30, 2017 | 36.34 | 36.64 | 36.15 | 36.45 | 214,916 | +0.05(+0.13%) |
Oct 27, 2017 | 36.19 | 36.49 | 35.81 | 36.41 | 543,172 | +0.06(+0.17%) |
Oct 26, 2017 | 37.19 | 37.19 | 36.23 | 36.35 | 452,104 | -0.61(-1.65%) |
Oct 25, 2017 | 37.90 | 38.00 | 36.65 | 36.96 | 261,078 | -0.96(-2.54%) |
Oct 24, 2017 | 37.94 | 38.52 | 37.23 | 37.92 | 298,490 | +0.08(+0.20%) |
Oct 23, 2017 | 38.25 | 38.42 | 37.67 | 37.84 | 282,085 | -0.35(-0.93%) |
Oct 20, 2017 | 38.83 | 38.83 | 38.16 | 38.20 | 321,778 | -0.59(-1.51%) |
Oct 19, 2017 | 38.66 | 38.98 | 38.55 | 38.78 | 180,356 | -0.05(-0.14%) |
Oct 18, 2017 | 38.68 | 39.02 | 38.38 | 38.84 | 260,951 | +0.12(+0.32%) |
Oct 17, 2017 | 38.42 | 38.74 | 37.97 | 38.72 | 156,415 | +0.21(+0.54%) |
Oct 16, 2017 | 38.29 | 38.73 | 38.06 | 38.51 | 223,737 | +0.13(+0.34%) |
Oct 13, 2017 | 38.17 | 38.43 | 38.11 | 38.38 | 182,160 | +0.27(+0.71%) |
Oct 12, 2017 | 38.03 | 38.24 | 37.94 | 38.11 | 185,172 | +0.00(+0.00%) |
Oct 11, 2017 | 38.30 | 38.61 | 38.07 | 38.11 | 182,501 | -0.12(-0.32%) |
Oct 10, 2017 | 38.19 | 38.48 | 38.01 | 38.23 | 92,755 | +0.17(+0.45%) |
Oct 09, 2017 | 37.74 | 38.14 | 37.74 | 38.06 | 136,199 | +0.25(+0.65%) |
Oct 06, 2017 | 37.73 | 37.85 | 37.23 | 37.81 | 230,836 | -0.23(-0.61%) |
Oct 05, 2017 | 38.11 | 38.37 | 37.84 | 38.04 | 126,651 | -0.06(-0.16%) |
Oct 04, 2017 | 38.30 | 38.30 | 37.85 | 38.11 | 292,031 | -0.18(-0.46%) |
Oct 03, 2017 | 38.42 | 38.47 | 37.94 | 38.28 | 171,819 | -0.05(-0.14%) |