Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.47 | 37.47 | 37.47 | 0 | -0.17(-0.46%) | |
Dec 28, 2017 | 37.62 | 37.66 | 37.52 | 37.64 | 12,894 | +0.06(+0.15%) |
Dec 27, 2017 | 37.62 | 37.65 | 37.55 | 37.58 | 7,512 | -0.03(-0.08%) |
Dec 26, 2017 | 37.67 | 37.67 | 37.49 | 37.61 | 30,518 | +0.02(+0.05%) |
Dec 22, 2017 | 37.76 | 37.76 | 37.53 | 37.59 | 14,441 | -0.01(-0.04%) |
Dec 21, 2017 | 37.72 | 37.72 | 37.59 | 37.61 | 18,855 | -0.02(-0.05%) |
Dec 20, 2017 | 37.64 | 37.65 | 37.45 | 37.62 | 26,435 | +0.23(+0.61%) |
Dec 19, 2017 | 37.68 | 37.68 | 37.40 | 37.40 | 38,723 | -0.08(-0.20%) |
Dec 18, 2017 | 37.46 | 37.52 | 37.41 | 37.47 | 43,594 | +0.38(+1.03%) |
Dec 15, 2017 | 37.03 | 37.24 | 36.99 | 37.09 | 14,211 | +0.19(+0.52%) |
Dec 14, 2017 | 37.18 | 37.18 | 36.86 | 36.90 | 15,124 | -0.14(-0.39%) |
Dec 13, 2017 | 37.10 | 37.13 | 37.04 | 37.04 | 12,177 | -0.03(-0.08%) |
Dec 12, 2017 | 37.07 | 37.13 | 37.02 | 37.07 | 18,745 | -0.01(-0.04%) |
Dec 11, 2017 | 37.10 | 37.10 | 37.03 | 37.09 | 11,395 | -0.01(-0.03%) |
Dec 08, 2017 | 37.06 | 37.13 | 37.02 | 37.10 | 20,635 | +0.16(+0.43%) |
Dec 07, 2017 | 36.87 | 36.94 | 36.82 | 36.94 | 8,258 | +0.12(+0.34%) |
Dec 06, 2017 | 36.94 | 36.94 | 36.75 | 36.81 | 12,111 | -0.06(-0.15%) |
Dec 05, 2017 | 36.98 | 37.08 | 36.80 | 36.87 | 13,607 | -0.20(-0.54%) |
Dec 04, 2017 | 36.98 | 36.98 | 36.98 | 37.07 | 8,353 | +0.11(+0.31%) |
Dec 01, 2017 | 37.13 | 37.13 | 36.52 | 36.96 | 10,666 | -0.05(-0.15%) |
Nov 30, 2017 | 36.96 | 37.12 | 36.91 | 37.01 | 16,602 | +0.22(+0.59%) |
Nov 29, 2017 | 36.57 | 36.81 | 36.57 | 36.80 | 12,652 | +0.10(+0.26%) |
Nov 28, 2017 | 36.31 | 36.70 | 36.31 | 36.70 | 36,488 | +0.47(+1.29%) |
Nov 27, 2017 | 36.35 | 36.38 | 36.22 | 36.23 | 30,539 | -0.17(-0.47%) |
Nov 24, 2017 | 36.40 | 36.41 | 36.39 | 36.41 | 4,955 | +0.04(+0.10%) |
Nov 22, 2017 | 36.35 | 36.41 | 36.34 | 36.37 | 9,698 | -0.03(-0.08%) |
Nov 21, 2017 | 36.35 | 36.45 | 36.35 | 36.40 | 20,109 | +0.08(+0.21%) |
Nov 20, 2017 | 36.22 | 36.32 | 36.21 | 36.32 | 9,123 | +0.20(+0.55%) |
Nov 17, 2017 | 36.01 | 36.16 | 36.01 | 36.12 | 8,586 | -0.04(-0.11%) |
Nov 16, 2017 | 36.03 | 36.20 | 36.03 | 36.16 | 14,298 | +0.33(+0.93%) |
Nov 15, 2017 | 35.73 | 35.87 | 35.72 | 35.82 | 65,284 | -0.12(-0.34%) |
Nov 14, 2017 | 35.74 | 35.95 | 35.74 | 35.95 | 6,695 | +0.08(+0.21%) |
Nov 13, 2017 | 35.70 | 35.87 | 35.70 | 35.87 | 6,614 | -0.05(-0.13%) |
Nov 10, 2017 | 35.81 | 35.94 | 35.81 | 35.92 | 10,911 | -0.05(-0.13%) |
Nov 09, 2017 | 35.93 | 36.03 | 35.77 | 35.97 | 34,476 | -0.11(-0.32%) |
Nov 08, 2017 | 35.96 | 36.09 | 35.95 | 36.08 | 17,992 | +0.05(+0.13%) |
Nov 07, 2017 | 36.15 | 36.15 | 35.95 | 36.03 | 11,460 | -0.06(-0.16%) |
Nov 06, 2017 | 36.19 | 36.19 | 36.05 | 36.09 | 16,248 | -0.05(-0.13%) |
Nov 03, 2017 | 36.05 | 36.18 | 36.02 | 36.14 | 17,568 | +0.07(+0.19%) |
Nov 02, 2017 | 35.99 | 36.08 | 35.95 | 36.07 | 15,262 | +0.01(+0.02%) |
Nov 01, 2017 | 36.15 | 36.15 | 35.96 | 36.06 | 30,169 | +0.04(+0.11%) |
Oct 31, 2017 | 35.92 | 36.07 | 35.92 | 36.02 | 14,488 | +0.14(+0.40%) |
Oct 30, 2017 | 36.04 | 36.10 | 35.87 | 35.88 | 17,035 | -0.18(-0.50%) |
Oct 27, 2017 | 36.02 | 36.06 | 35.79 | 36.06 | 16,903 | +0.11(+0.32%) |
Oct 26, 2017 | 36.05 | 36.05 | 35.89 | 35.95 | 8,460 | -0.06(-0.16%) |
Oct 25, 2017 | 36.10 | 36.10 | 35.81 | 36.01 | 92,730 | -0.14(-0.40%) |
Oct 24, 2017 | 36.18 | 36.18 | 36.06 | 36.15 | 28,985 | +0.08(+0.21%) |
Oct 23, 2017 | 36.15 | 36.40 | 36.04 | 36.07 | 22,053 | -0.04(-0.11%) |
Oct 20, 2017 | 36.16 | 36.21 | 36.11 | 36.11 | 23,301 | +0.17(+0.48%) |
Oct 19, 2017 | 35.83 | 36.02 | 35.81 | 35.94 | 41,948 | +0.11(+0.32%) |
Oct 18, 2017 | 35.92 | 35.94 | 35.80 | 35.82 | 38,223 | -0.02(-0.05%) |
Oct 17, 2017 | 35.93 | 35.93 | 35.77 | 35.84 | 20,115 | -0.05(-0.13%) |
Oct 16, 2017 | 36.02 | 36.02 | 35.74 | 35.89 | 34,693 | +0.01(+0.03%) |
Oct 13, 2017 | 35.89 | 35.91 | 35.82 | 35.88 | 68,672 | +0.01(+0.03%) |
Oct 12, 2017 | 35.95 | 35.95 | 35.82 | 35.87 | 23,243 | +0.00(+0.01%) |
Oct 11, 2017 | 35.86 | 35.89 | 35.80 | 35.87 | 22,127 | +0.03(+0.10%) |
Oct 10, 2017 | 35.80 | 35.83 | 35.73 | 35.83 | 13,214 | +0.11(+0.32%) |
Oct 09, 2017 | 35.74 | 35.78 | 35.69 | 35.72 | 36,012 | -0.05(-0.13%) |
Oct 06, 2017 | 35.82 | 35.82 | 35.69 | 35.77 | 25,591 | -0.02(-0.05%) |
Oct 05, 2017 | 35.74 | 35.80 | 35.68 | 35.79 | 54,724 | +0.09(+0.24%) |
Oct 04, 2017 | 35.72 | 35.74 | 35.63 | 35.70 | 59,224 | +0.07(+0.19%) |
Oct 03, 2017 | 35.43 | 35.66 | 35.43 | 35.63 | 9,693 | +0.10(+0.27%) |