Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.17 | 36.17 | 36.17 | 0 | -0.60(-1.63%) | |
Dec 28, 2017 | 36.87 | 37.23 | 36.54 | 36.77 | 162,338 | +0.03(+0.08%) |
Dec 27, 2017 | 37.07 | 37.12 | 36.67 | 36.74 | 150,008 | -0.32(-0.86%) |
Dec 26, 2017 | 37.18 | 37.34 | 36.70 | 37.06 | 151,577 | -0.11(-0.30%) |
Dec 22, 2017 | 36.86 | 37.20 | 36.70 | 37.17 | 192,769 | +0.30(+0.81%) |
Dec 21, 2017 | 36.97 | 37.18 | 36.72 | 36.87 | 133,459 | +0.07(+0.19%) |
Dec 20, 2017 | 37.49 | 37.49 | 36.65 | 36.80 | 122,839 | -0.30(-0.81%) |
Dec 19, 2017 | 37.65 | 37.71 | 36.86 | 37.10 | 215,739 | -0.49(-1.30%) |
Dec 18, 2017 | 37.73 | 37.90 | 37.32 | 37.59 | 158,634 | +0.50(+1.35%) |
Dec 15, 2017 | 36.31 | 37.42 | 36.13 | 37.09 | 321,483 | +0.84(+2.32%) |
Dec 14, 2017 | 36.31 | 36.63 | 35.98 | 36.25 | 356,964 | +0.07(+0.19%) |
Dec 13, 2017 | 36.05 | 36.61 | 35.79 | 36.18 | 267,799 | +0.18(+0.50%) |
Dec 12, 2017 | 35.79 | 36.16 | 35.69 | 36.00 | 192,001 | +0.22(+0.61%) |
Dec 11, 2017 | 36.53 | 36.62 | 35.69 | 35.78 | 228,861 | -0.76(-2.08%) |
Dec 08, 2017 | 37.46 | 37.46 | 36.40 | 36.54 | 306,968 | -0.70(-1.88%) |
Dec 07, 2017 | 37.47 | 37.60 | 36.99 | 37.24 | 366,596 | -0.38(-1.01%) |
Dec 06, 2017 | 37.69 | 38.12 | 37.57 | 37.62 | 466,264 | -0.15(-0.40%) |
Dec 05, 2017 | 38.32 | 38.61 | 37.64 | 37.77 | 382,304 | -0.43(-1.13%) |
Dec 04, 2017 | 38.55 | 39.02 | 38.02 | 38.20 | 227,054 | +0.35(+0.92%) |
Dec 01, 2017 | 37.70 | 37.94 | 37.19 | 37.85 | 464,911 | +0.16(+0.42%) |
Nov 30, 2017 | 37.76 | 38.05 | 37.15 | 37.69 | 638,914 | +0.25(+0.67%) |
Nov 29, 2017 | 36.67 | 37.90 | 35.99 | 37.44 | 202,438 | +1.04(+2.86%) |
Nov 28, 2017 | 35.28 | 36.39 | 35.08 | 36.40 | 217,453 | +1.25(+3.56%) |
Nov 27, 2017 | 35.09 | 35.27 | 34.91 | 35.15 | 281,127 | +0.14(+0.40%) |
Nov 24, 2017 | 35.47 | 35.65 | 34.86 | 35.01 | 91,729 | -0.23(-0.65%) |
Nov 22, 2017 | 35.58 | 35.96 | 35.20 | 35.24 | 146,983 | -0.21(-0.59%) |
Nov 21, 2017 | 35.68 | 35.89 | 35.27 | 35.45 | 163,700 | -0.17(-0.48%) |
Nov 20, 2017 | 34.31 | 35.68 | 34.31 | 35.62 | 397,149 | +1.08(+3.13%) |
Nov 17, 2017 | 34.23 | 34.77 | 33.69 | 34.54 | 172,628 | +0.10(+0.29%) |
Nov 16, 2017 | 34.49 | 34.78 | 34.12 | 34.44 | 133,465 | +0.15(+0.44%) |
Nov 15, 2017 | 33.92 | 34.42 | 33.03 | 34.29 | 154,095 | +0.05(+0.15%) |
Nov 14, 2017 | 34.11 | 34.37 | 33.72 | 34.24 | 173,300 | -0.09(-0.26%) |
Nov 13, 2017 | 33.43 | 34.40 | 33.17 | 34.33 | 151,372 | +0.64(+1.91%) |
Nov 10, 2017 | 33.65 | 33.83 | 33.48 | 33.69 | 149,600 | -0.05(-0.16%) |
Nov 09, 2017 | 33.74 | 34.07 | 33.43 | 33.74 | 176,515 | -0.30(-0.88%) |
Nov 08, 2017 | 33.99 | 34.06 | 33.44 | 34.04 | 172,532 | -0.13(-0.38%) |
Nov 07, 2017 | 34.71 | 34.82 | 33.92 | 34.17 | 292,829 | -0.62(-1.78%) |
Nov 06, 2017 | 34.48 | 34.87 | 34.30 | 34.79 | 150,151 | +0.11(+0.32%) |
Nov 03, 2017 | 34.66 | 34.74 | 34.23 | 34.68 | 150,198 | -0.12(-0.34%) |
Nov 02, 2017 | 34.05 | 34.93 | 34.03 | 34.80 | 85,706 | +0.69(+2.02%) |
Nov 01, 2017 | 34.79 | 34.94 | 34.00 | 34.11 | 102,954 | -0.40(-1.16%) |
Oct 31, 2017 | 34.24 | 35.01 | 34.21 | 34.51 | 148,904 | +0.34(+1.00%) |
Oct 30, 2017 | 34.94 | 35.01 | 34.09 | 34.17 | 135,980 | -0.98(-2.79%) |
Oct 27, 2017 | 35.19 | 35.25 | 34.77 | 35.15 | 138,151 | +0.20(+0.57%) |
Oct 26, 2017 | 34.76 | 35.34 | 34.76 | 34.95 | 111,292 | +0.16(+0.46%) |
Oct 25, 2017 | 35.25 | 35.25 | 34.67 | 34.79 | 165,358 | -0.47(-1.33%) |
Oct 24, 2017 | 35.19 | 35.96 | 35.19 | 35.26 | 140,297 | +0.46(+1.32%) |
Oct 23, 2017 | 35.30 | 35.42 | 34.77 | 34.80 | 169,469 | -0.51(-1.44%) |
Oct 20, 2017 | 35.94 | 35.94 | 35.31 | 35.31 | 151,471 | -0.21(-0.59%) |
Oct 19, 2017 | 35.35 | 35.57 | 35.02 | 35.52 | 248,947 | -0.02(-0.06%) |
Oct 18, 2017 | 31.97 | 35.72 | 31.77 | 35.54 | 273,627 | +0.22(+0.62%) |
Oct 17, 2017 | 35.62 | 35.69 | 35.23 | 35.32 | 182,262 | -0.18(-0.51%) |
Oct 16, 2017 | 35.13 | 35.54 | 35.11 | 35.50 | 132,657 | +0.39(+1.11%) |
Oct 13, 2017 | 35.38 | 35.38 | 34.84 | 35.11 | 87,917 | -0.24(-0.68%) |
Oct 12, 2017 | 35.59 | 35.62 | 35.30 | 35.35 | 85,062 | -0.19(-0.53%) |
Oct 11, 2017 | 35.64 | 35.68 | 35.46 | 35.54 | 85,675 | -0.15(-0.42%) |
Oct 10, 2017 | 35.25 | 35.69 | 35.20 | 35.69 | 113,784 | +0.37(+1.05%) |
Oct 09, 2017 | 35.45 | 35.50 | 35.18 | 35.32 | 115,151 | -0.07(-0.20%) |
Oct 06, 2017 | 35.41 | 35.60 | 35.15 | 35.39 | 94,541 | +0.03(+0.08%) |
Oct 05, 2017 | 35.00 | 35.40 | 34.99 | 35.36 | 107,074 | +0.36(+1.03%) |
Oct 04, 2017 | 35.31 | 35.31 | 34.80 | 35.00 | 121,474 | -0.25(-0.71%) |
Oct 03, 2017 | 35.45 | 35.45 | 34.93 | 35.25 | 214,492 | -0.05(-0.14%) |