Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.95 | 36.95 | 36.95 | 0 | -0.09(-0.25%) | |
Dec 28, 2017 | 37.51 | 37.59 | 36.78 | 37.04 | 1,612,793 | -0.26(-0.69%) |
Dec 27, 2017 | 37.59 | 37.83 | 37.23 | 37.30 | 1,940,135 | -0.25(-0.67%) |
Dec 26, 2017 | 37.19 | 37.58 | 37.11 | 37.55 | 1,570,186 | +0.48(+1.28%) |
Dec 22, 2017 | 37.02 | 37.12 | 36.83 | 37.07 | 2,201,061 | +0.09(+0.25%) |
Dec 21, 2017 | 36.47 | 37.32 | 36.43 | 36.98 | 3,189,335 | +0.83(+2.29%) |
Dec 20, 2017 | 36.52 | 36.62 | 36.11 | 36.16 | 1,899,696 | -0.17(-0.46%) |
Dec 19, 2017 | 36.21 | 36.51 | 36.07 | 36.32 | 1,950,709 | -0.01(-0.02%) |
Dec 18, 2017 | 35.83 | 36.57 | 35.83 | 36.33 | 5,891,782 | +0.55(+1.54%) |
Dec 15, 2017 | 35.92 | 36.18 | 35.66 | 35.78 | 5,438,747 | +0.01(+0.02%) |
Dec 14, 2017 | 35.29 | 36.29 | 35.17 | 35.77 | 6,429,933 | +0.46(+1.30%) |
Dec 13, 2017 | 34.68 | 35.43 | 34.66 | 35.31 | 2,426,452 | +0.63(+1.83%) |
Dec 12, 2017 | 34.68 | 35.33 | 34.45 | 34.68 | 2,883,256 | +0.10(+0.29%) |
Dec 11, 2017 | 35.25 | 35.45 | 34.41 | 34.58 | 2,454,680 | -0.73(-2.06%) |
Dec 08, 2017 | 35.30 | 35.41 | 34.91 | 35.30 | 2,330,486 | +0.23(+0.67%) |
Dec 07, 2017 | 34.64 | 35.40 | 34.36 | 35.07 | 3,958,053 | +0.51(+1.47%) |
Dec 06, 2017 | 34.60 | 34.81 | 34.21 | 34.56 | 3,184,190 | +0.05(+0.14%) |
Dec 05, 2017 | 35.10 | 35.32 | 34.28 | 34.51 | 2,820,517 | +0.00(+0.00%) |
Dec 04, 2017 | 34.59 | 34.99 | 34.58 | 34.51 | 2,236,266 | +0.09(+0.26%) |
Dec 01, 2017 | 34.58 | 34.65 | 34.00 | 34.42 | 2,704,408 | -0.12(-0.36%) |
Nov 30, 2017 | 34.11 | 34.84 | 33.97 | 34.55 | 3,384,340 | +0.15(+0.43%) |
Nov 29, 2017 | 33.84 | 34.91 | 33.83 | 34.40 | 3,629,162 | +0.71(+2.12%) |
Nov 28, 2017 | 33.58 | 34.02 | 33.34 | 33.68 | 4,812,685 | +0.05(+0.15%) |
Nov 27, 2017 | 33.97 | 34.11 | 33.53 | 33.63 | 2,456,120 | -0.22(-0.66%) |
Nov 24, 2017 | 34.02 | 34.19 | 33.83 | 33.86 | 959,586 | -0.14(-0.41%) |
Nov 22, 2017 | 34.15 | 34.34 | 33.93 | 34.00 | 1,227,048 | -0.18(-0.53%) |
Nov 21, 2017 | 35.00 | 35.03 | 34.03 | 34.18 | 2,337,775 | -0.68(-1.95%) |
Nov 20, 2017 | 34.65 | 35.16 | 34.54 | 34.86 | 5,083,118 | +0.34(+0.98%) |
Nov 17, 2017 | 34.09 | 34.96 | 34.09 | 34.52 | 5,066,480 | +0.55(+1.61%) |
Nov 16, 2017 | 33.32 | 34.49 | 33.15 | 33.97 | 4,378,106 | +0.61(+1.84%) |
Nov 15, 2017 | 33.22 | 33.73 | 32.96 | 33.36 | 3,828,820 | +0.05(+0.15%) |
Nov 14, 2017 | 33.39 | 33.51 | 33.05 | 33.31 | 3,141,551 | -0.20(-0.59%) |
Nov 13, 2017 | 33.58 | 33.68 | 33.06 | 33.51 | 4,487,329 | -0.31(-0.93%) |
Nov 10, 2017 | 33.53 | 33.98 | 33.25 | 33.83 | 4,799,090 | +0.55(+1.64%) |
Nov 09, 2017 | 33.11 | 33.44 | 32.81 | 33.28 | 3,863,753 | +0.07(+0.20%) |
Nov 08, 2017 | 34.53 | 34.68 | 32.84 | 33.21 | 6,309,183 | -1.53(-4.41%) |
Nov 07, 2017 | 33.97 | 35.58 | 33.93 | 34.74 | 10,015,817 | +0.37(+1.08%) |
Nov 06, 2017 | 34.14 | 35.20 | 33.86 | 34.37 | 7,260,570 | +0.27(+0.80%) |
Nov 03, 2017 | 34.02 | 34.35 | 33.95 | 34.10 | 3,625,192 | -0.17(-0.48%) |
Nov 02, 2017 | 34.09 | 34.47 | 33.55 | 34.26 | 4,216,832 | +0.56(+1.65%) |
Nov 01, 2017 | 33.97 | 34.21 | 33.32 | 33.71 | 3,295,247 | -0.22(-0.66%) |