Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.26 | 39.26 | 39.26 | 0 | +0.65(+1.69%) | |
Dec 28, 2017 | 38.46 | 38.64 | 38.46 | 38.61 | 11,963 | +0.39(+1.03%) |
Dec 27, 2017 | 38.33 | 38.34 | 38.16 | 38.21 | 19,935 | -0.66(-1.70%) |
Dec 26, 2017 | 38.47 | 38.87 | 38.16 | 38.87 | 16,595 | +0.62(+1.63%) |
Dec 22, 2017 | 37.89 | 38.55 | 37.74 | 38.25 | 23,329 | +0.85(+2.28%) |
Dec 21, 2017 | 37.35 | 37.45 | 37.16 | 37.40 | 24,402 | +0.18(+0.48%) |
Dec 20, 2017 | 37.23 | 37.23 | 37.12 | 37.22 | 12,522 | -0.02(-0.06%) |
Dec 19, 2017 | 37.24 | 37.24 | 37.08 | 37.24 | 27,517 | -0.21(-0.55%) |
Dec 18, 2017 | 38.09 | 38.09 | 37.43 | 37.45 | 21,272 | +0.06(+0.17%) |
Dec 15, 2017 | 37.60 | 37.75 | 37.38 | 37.38 | 5,055 | -0.12(-0.32%) |
Dec 14, 2017 | 37.39 | 37.58 | 37.39 | 37.50 | 4,702 | -0.08(-0.21%) |
Dec 13, 2017 | 37.33 | 37.62 | 37.33 | 37.58 | 5,625 | +0.08(+0.20%) |
Dec 12, 2017 | 37.70 | 37.70 | 37.41 | 37.51 | 5,602 | -0.26(-0.70%) |
Dec 11, 2017 | 37.47 | 37.84 | 37.47 | 37.77 | 10,923 | +0.52(+1.39%) |
Dec 08, 2017 | 37.22 | 37.26 | 37.06 | 37.26 | 22,009 | +0.01(+0.02%) |
Dec 07, 2017 | 37.52 | 37.56 | 37.09 | 37.25 | 93,158 | -0.60(-1.59%) |
Dec 06, 2017 | 37.88 | 37.93 | 37.85 | 37.85 | 8,806 | -0.03(-0.08%) |
Dec 05, 2017 | 37.85 | 37.90 | 37.85 | 37.88 | 2,222 | +0.27(+0.71%) |
Dec 04, 2017 | 37.76 | 37.85 | 37.61 | 37.61 | 5,444 | -0.29(-0.76%) |
Dec 01, 2017 | 37.83 | 38.04 | 37.56 | 37.89 | 29,643 | +0.00(+0.00%) |
Nov 30, 2017 | 37.90 | 37.94 | 37.87 | 37.89 | 12,606 | +0.15(+0.39%) |
Nov 29, 2017 | 38.00 | 38.00 | 37.70 | 37.74 | 18,673 | -0.56(-1.47%) |
Nov 28, 2017 | 38.43 | 38.46 | 38.24 | 38.31 | 39,892 | -0.16(-0.41%) |
Nov 27, 2017 | 38.76 | 38.76 | 38.46 | 38.46 | 13,723 | -0.27(-0.69%) |
Nov 24, 2017 | 38.82 | 38.82 | 38.73 | 38.73 | 3,513 | -0.14(-0.36%) |
Nov 22, 2017 | 38.67 | 38.92 | 38.67 | 38.87 | 20,628 | +0.45(+1.18%) |
Nov 21, 2017 | 38.40 | 38.59 | 38.01 | 38.42 | 14,137 | -0.07(-0.19%) |
Nov 20, 2017 | 38.64 | 38.64 | 38.49 | 38.49 | 4,518 | -0.38(-0.98%) |
Nov 17, 2017 | 38.83 | 38.87 | 38.61 | 38.87 | 2,465 | +0.30(+0.78%) |
Nov 16, 2017 | 38.36 | 38.67 | 38.36 | 38.58 | 6,113 | +0.30(+0.78%) |
Nov 15, 2017 | 38.58 | 38.58 | 38.28 | 38.28 | 30,718 | -0.73(-1.88%) |
Nov 14, 2017 | 39.36 | 39.36 | 39.01 | 39.01 | 11,185 | -0.73(-1.83%) |
Nov 13, 2017 | 39.73 | 39.74 | 39.54 | 39.74 | 19,324 | -0.03(-0.07%) |
Nov 10, 2017 | 39.97 | 39.97 | 39.77 | 39.77 | 2,258 | -0.12(-0.30%) |
Nov 09, 2017 | 39.89 | 40.01 | 39.87 | 39.89 | 3,310 | -0.39(-0.96%) |
Nov 08, 2017 | 40.09 | 40.29 | 39.91 | 40.27 | 4,361 | +0.66(+1.65%) |
Nov 07, 2017 | 40.12 | 40.25 | 39.61 | 39.62 | 17,118 | -0.68(-1.69%) |
Nov 06, 2017 | 40.06 | 40.56 | 40.06 | 40.30 | 64,090 | +0.42(+1.06%) |
Nov 03, 2017 | 40.02 | 40.02 | 39.75 | 39.88 | 2,542 | -0.29(-0.71%) |
Nov 02, 2017 | 39.98 | 40.16 | 39.90 | 40.16 | 27,550 | +0.08(+0.21%) |
Nov 01, 2017 | 40.27 | 40.38 | 40.03 | 40.08 | 4,700 | +0.04(+0.09%) |
Oct 31, 2017 | 40.03 | 40.16 | 39.91 | 40.04 | 12,658 | +0.06(+0.14%) |
Oct 30, 2017 | 40.31 | 39.99 | 39.99 | 12,864 | -0.12(-0.30%) | |
Oct 27, 2017 | 39.72 | 40.13 | 39.68 | 40.11 | 8,185 | +0.46(+1.16%) |
Oct 26, 2017 | 39.68 | 39.86 | 39.66 | 39.65 | 14,882 | +0.00(+0.01%) |
Oct 25, 2017 | 39.91 | 39.91 | 39.49 | 39.64 | 1,995 | -0.20(-0.51%) |
Oct 24, 2017 | 39.78 | 39.85 | 39.65 | 39.84 | 34,770 | -0.10(-0.24%) |
Oct 23, 2017 | 39.98 | 40.12 | 39.93 | 39.94 | 7,073 | -0.06(-0.14%) |
Oct 20, 2017 | 40.09 | 40.15 | 39.95 | 40.00 | 22,665 | +0.04(+0.09%) |
Oct 19, 2017 | 40.01 | 40.20 | 39.82 | 39.96 | 22,893 | -0.28(-0.69%) |
Oct 18, 2017 | 40.27 | 40.38 | 40.24 | 40.24 | 14,253 | +0.12(+0.30%) |
Oct 17, 2017 | 40.05 | 40.15 | 39.99 | 40.12 | 28,560 | -0.08(-0.21%) |
Oct 16, 2017 | 40.12 | 40.38 | 40.12 | 40.20 | 32,002 | +0.15(+0.37%) |
Oct 13, 2017 | 40.33 | 40.35 | 40.05 | 40.05 | 18,521 | +0.15(+0.37%) |
Oct 12, 2017 | 39.81 | 39.90 | 39.81 | 39.90 | 3,872 | -0.10(-0.25%) |
Oct 11, 2017 | 39.68 | 40.02 | 39.61 | 40.01 | 17,815 | +0.51(+1.29%) |
Oct 10, 2017 | 39.45 | 39.73 | 39.43 | 39.50 | 29,117 | +0.30(+0.78%) |
Oct 09, 2017 | 39.06 | 39.40 | 39.05 | 39.19 | 51,954 | +0.28(+0.71%) |
Oct 06, 2017 | 38.90 | 39.05 | 38.83 | 38.92 | 24,434 | -0.03(-0.07%) |
Oct 05, 2017 | 38.82 | 39.03 | 38.78 | 38.94 | 6,872 | -0.05(-0.12%) |
Oct 04, 2017 | 39.25 | 39.25 | 38.98 | 38.99 | 733 | +0.01(+0.02%) |
Oct 03, 2017 | 38.98 | 39.10 | 38.91 | 38.98 | 3,480 | -0.20(-0.52%) |