Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.32 | 38.32 | 38.32 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 38.48 | 38.53 | 38.32 | 38.52 | 164,589 | +0.10(+0.26%) |
Dec 27, 2017 | 38.39 | 38.46 | 38.32 | 38.42 | 56,606 | +0.09(+0.22%) |
Dec 26, 2017 | 38.29 | 38.43 | 38.29 | 38.33 | 47,991 | +0.03(+0.07%) |
Dec 22, 2017 | 38.24 | 38.31 | 38.06 | 38.31 | 38,425 | +0.09(+0.25%) |
Dec 21, 2017 | 38.18 | 38.26 | 38.07 | 38.21 | 48,122 | +0.11(+0.30%) |
Dec 20, 2017 | 38.15 | 38.21 | 38.03 | 38.10 | 111,550 | +0.17(+0.45%) |
Dec 19, 2017 | 38.09 | 38.09 | 37.86 | 37.93 | 129,077 | -0.07(-0.17%) |
Dec 18, 2017 | 37.82 | 38.01 | 37.82 | 37.99 | 51,681 | +0.41(+1.10%) |
Dec 15, 2017 | 37.34 | 37.75 | 37.34 | 37.58 | 62,590 | +0.39(+1.04%) |
Dec 14, 2017 | 37.56 | 37.58 | 37.16 | 37.19 | 62,187 | -0.30(-0.80%) |
Dec 13, 2017 | 37.48 | 37.70 | 37.47 | 37.49 | 104,444 | +0.07(+0.18%) |
Dec 12, 2017 | 37.48 | 37.55 | 37.43 | 37.43 | 88,749 | +0.00(+0.00%) |
Dec 11, 2017 | 37.56 | 37.61 | 37.39 | 37.43 | 55,252 | -0.14(-0.38%) |
Dec 08, 2017 | 37.62 | 37.65 | 37.44 | 37.57 | 103,082 | +0.18(+0.49%) |
Dec 07, 2017 | 37.01 | 37.40 | 37.01 | 37.39 | 195,326 | +0.36(+0.98%) |
Dec 06, 2017 | 36.99 | 37.16 | 36.99 | 37.02 | 153,175 | -0.04(-0.12%) |
Dec 05, 2017 | 37.43 | 37.43 | 37.03 | 37.07 | 98,178 | -0.29(-0.79%) |
Dec 04, 2017 | 37.49 | 37.68 | 37.36 | 37.36 | 102,232 | +0.19(+0.51%) |
Dec 01, 2017 | 37.46 | 37.46 | 36.76 | 37.17 | 118,000 | -0.36(-0.95%) |
Nov 30, 2017 | 37.04 | 37.62 | 37.04 | 37.53 | 196,472 | +0.59(+1.61%) |
Nov 29, 2017 | 36.65 | 36.95 | 36.65 | 36.94 | 137,202 | +0.30(+0.82%) |
Nov 28, 2017 | 36.17 | 36.64 | 36.10 | 36.64 | 83,582 | +0.56(+1.54%) |
Nov 27, 2017 | 36.06 | 36.14 | 36.03 | 36.08 | 78,212 | +0.01(+0.03%) |
Nov 24, 2017 | 36.19 | 36.19 | 36.03 | 36.07 | 30,235 | -0.02(-0.05%) |
Nov 22, 2017 | 36.17 | 36.17 | 36.06 | 36.09 | 105,077 | +0.00(+0.00%) |
Nov 21, 2017 | 35.93 | 36.09 | 35.92 | 36.09 | 67,072 | +0.30(+0.84%) |
Nov 20, 2017 | 35.57 | 35.79 | 35.57 | 35.79 | 61,776 | +0.26(+0.74%) |
Nov 17, 2017 | 35.57 | 35.62 | 35.46 | 35.52 | 57,235 | -0.14(-0.40%) |
Nov 16, 2017 | 35.38 | 35.72 | 35.38 | 35.67 | 101,820 | +0.41(+1.18%) |
Nov 15, 2017 | 35.25 | 35.34 | 35.09 | 35.25 | 87,520 | -0.16(-0.45%) |
Nov 14, 2017 | 35.33 | 35.43 | 35.30 | 35.41 | 95,418 | +0.00(+0.00%) |
Nov 13, 2017 | 35.36 | 35.43 | 35.28 | 35.41 | 103,779 | -0.06(-0.16%) |
Nov 10, 2017 | 35.35 | 35.49 | 35.34 | 35.47 | 770,358 | +0.06(+0.16%) |
Nov 09, 2017 | 35.61 | 35.67 | 35.27 | 35.41 | 177,259 | -0.37(-1.05%) |
Nov 08, 2017 | 35.73 | 35.83 | 35.65 | 35.79 | 75,727 | +0.02(+0.05%) |
Nov 07, 2017 | 35.93 | 35.97 | 35.71 | 35.77 | 104,683 | -0.14(-0.40%) |
Nov 06, 2017 | 35.89 | 35.98 | 35.85 | 35.91 | 79,238 | -0.01(-0.02%) |
Nov 03, 2017 | 35.94 | 36.01 | 35.87 | 35.92 | 96,129 | +0.00(+0.00%) |
Nov 02, 2017 | 35.78 | 35.95 | 35.71 | 35.92 | 55,822 | +0.12(+0.34%) |
Nov 01, 2017 | 36.03 | 36.03 | 35.78 | 35.80 | 175,656 | -0.07(-0.18%) |
Oct 31, 2017 | 35.85 | 35.95 | 35.79 | 35.86 | 105,646 | +0.13(+0.37%) |
Oct 30, 2017 | 36.00 | 35.72 | 35.73 | 52,059 | -0.32(-0.89%) | |
Oct 27, 2017 | 35.88 | 36.05 | 35.82 | 36.05 | 68,876 | +0.13(+0.37%) |
Oct 26, 2017 | 35.88 | 36.03 | 35.84 | 35.92 | 206,358 | +0.20(+0.55%) |
Oct 25, 2017 | 36.10 | 36.15 | 35.55 | 35.72 | 134,497 | -0.40(-1.10%) |
Oct 24, 2017 | 36.02 | 36.16 | 36.02 | 36.12 | 106,927 | +0.21(+0.58%) |
Oct 23, 2017 | 36.08 | 36.10 | 35.91 | 35.91 | 71,136 | -0.15(-0.42%) |
Oct 20, 2017 | 35.83 | 36.06 | 35.81 | 36.06 | 96,278 | +0.36(+1.00%) |
Oct 19, 2017 | 35.65 | 35.70 | 35.43 | 35.70 | 136,668 | -0.10(-0.29%) |
Oct 18, 2017 | 35.78 | 35.88 | 35.76 | 35.81 | 247,072 | +0.08(+0.24%) |
Oct 17, 2017 | 35.85 | 35.90 | 35.69 | 35.72 | 181,120 | -0.11(-0.32%) |
Oct 16, 2017 | 35.89 | 35.92 | 35.75 | 35.84 | 81,510 | -0.01(-0.03%) |
Oct 13, 2017 | 36.00 | 36.06 | 35.82 | 35.85 | 95,397 | -0.06(-0.17%) |
Oct 12, 2017 | 35.68 | 35.97 | 35.68 | 35.91 | 52,611 | +0.15(+0.41%) |
Oct 11, 2017 | 35.69 | 35.79 | 35.68 | 35.76 | 60,115 | +0.06(+0.16%) |
Oct 10, 2017 | 35.79 | 35.88 | 35.67 | 35.70 | 90,366 | +0.11(+0.32%) |
Oct 09, 2017 | 35.69 | 35.71 | 35.52 | 35.59 | 244,057 | -0.05(-0.13%) |
Oct 06, 2017 | 35.56 | 35.70 | 35.54 | 35.64 | 98,272 | +0.02(+0.05%) |
Oct 05, 2017 | 35.62 | 35.66 | 35.52 | 35.62 | 206,465 | +0.01(+0.03%) |
Oct 04, 2017 | 35.63 | 35.71 | 35.58 | 35.61 | 279,711 | -0.03(-0.08%) |
Oct 03, 2017 | 35.37 | 35.64 | 35.36 | 35.64 | 346,795 | +0.29(+0.83%) |