Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.93 | 38.93 | 38.93 | 0 | -0.44(-1.11%) | |
Dec 28, 2017 | 39.41 | 39.41 | 39.12 | 39.36 | 137,858 | +0.13(+0.33%) |
Dec 27, 2017 | 39.15 | 39.41 | 39.06 | 39.23 | 260,742 | +0.13(+0.33%) |
Dec 26, 2017 | 39.19 | 39.42 | 39.06 | 39.10 | 114,469 | -0.04(-0.11%) |
Dec 22, 2017 | 39.36 | 39.36 | 39.15 | 39.15 | 143,643 | -0.22(-0.55%) |
Dec 21, 2017 | 39.62 | 39.67 | 39.36 | 39.36 | 206,983 | -0.13(-0.33%) |
Dec 20, 2017 | 39.36 | 39.80 | 39.19 | 39.49 | 361,508 | +0.44(+1.11%) |
Dec 19, 2017 | 39.32 | 39.34 | 38.86 | 39.06 | 377,245 | -0.09(-0.22%) |
Dec 18, 2017 | 39.28 | 39.58 | 39.06 | 39.15 | 264,259 | +0.30(+0.78%) |
Dec 15, 2017 | 38.62 | 39.19 | 38.62 | 38.84 | 948,242 | +0.27(+0.69%) |
Dec 14, 2017 | 38.96 | 39.01 | 38.49 | 38.57 | 384,009 | -0.22(-0.56%) |
Dec 13, 2017 | 38.27 | 38.98 | 38.27 | 38.79 | 419,110 | +0.39(+1.02%) |
Dec 12, 2017 | 39.09 | 39.18 | 38.36 | 38.40 | 385,853 | -0.69(-1.77%) |
Dec 11, 2017 | 39.44 | 39.61 | 38.98 | 39.09 | 245,741 | -0.39(-0.99%) |
Dec 08, 2017 | 39.61 | 39.66 | 39.19 | 39.48 | 374,263 | +0.00(+0.00%) |
Dec 07, 2017 | 39.27 | 40.09 | 39.27 | 357,139 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.83 | 40.31 | 39.35 | 39.48 | 263,830 | -0.43(-1.09%) |
Dec 05, 2017 | 38.88 | 40.28 | 38.79 | 39.92 | 1,096,393 | +1.04(+2.68%) |
Dec 04, 2017 | 39.40 | 39.87 | 38.75 | 38.88 | 859,550 | +0.00(+0.00%) |
Dec 01, 2017 | 39.57 | 39.70 | 38.44 | 38.88 | 635,294 | -0.61(-1.54%) |
Nov 30, 2017 | 39.22 | 39.70 | 39.01 | 39.48 | 544,966 | +0.43(+1.11%) |
Nov 29, 2017 | 38.75 | 39.37 | 38.61 | 39.05 | 784,328 | +0.48(+1.24%) |
Nov 28, 2017 | 38.92 | 39.29 | 38.31 | 38.57 | 614,829 | -0.22(-0.56%) |
Nov 27, 2017 | 37.84 | 38.88 | 37.84 | 38.79 | 605,528 | +0.82(+2.17%) |
Nov 24, 2017 | 37.97 | 37.97 | 37.75 | 37.97 | 154,099 | +0.13(+0.34%) |
Nov 22, 2017 | 37.79 | 37.90 | 37.62 | 37.84 | 279,247 | +0.13(+0.34%) |
Nov 21, 2017 | 37.45 | 37.71 | 37.27 | 37.71 | 621,768 | +0.61(+1.64%) |
Nov 20, 2017 | 37.36 | 37.88 | 36.97 | 37.10 | 933,523 | -0.35(-0.93%) |
Nov 17, 2017 | 36.62 | 38.05 | 36.49 | 37.45 | 492,001 | +0.74(+2.01%) |
Nov 16, 2017 | 33.68 | 36.97 | 33.24 | 36.71 | 663,205 | +3.51(+10.57%) |
Nov 15, 2017 | 33.50 | 33.50 | 33.07 | 33.20 | 310,538 | -0.48(-1.42%) |
Nov 14, 2017 | 33.46 | 33.68 | 33.42 | 33.68 | 153,947 | +0.09(+0.26%) |
Nov 13, 2017 | 33.50 | 33.72 | 33.37 | 33.59 | 271,359 | -0.09(-0.26%) |
Nov 10, 2017 | 33.63 | 33.72 | 33.37 | 33.68 | 353,936 | +0.09(+0.26%) |
Nov 09, 2017 | 34.07 | 34.28 | 33.46 | 33.59 | 355,093 | -0.78(-2.27%) |
Nov 08, 2017 | 34.41 | 34.48 | 34.05 | 34.37 | 259,945 | -0.22(-0.63%) |
Nov 07, 2017 | 34.76 | 34.76 | 34.41 | 34.59 | 312,402 | -0.04(-0.13%) |
Nov 06, 2017 | 34.63 | 34.82 | 34.28 | 34.63 | 244,784 | +0.00(+0.00%) |
Nov 03, 2017 | 34.72 | 34.72 | 34.50 | 34.63 | 239,909 | +0.00(+0.00%) |
Nov 02, 2017 | 34.41 | 34.72 | 34.24 | 34.63 | 314,002 | +0.17(+0.50%) |
Nov 01, 2017 | 34.54 | 34.54 | 34.11 | 34.46 | 384,302 | +0.17(+0.51%) |
Oct 31, 2017 | 34.24 | 34.59 | 34.20 | 34.28 | 306,255 | +0.17(+0.51%) |
Oct 30, 2017 | 34.89 | 34.89 | 34.02 | 34.11 | 282,445 | -0.78(-2.24%) |
Oct 27, 2017 | 34.76 | 34.98 | 34.37 | 34.89 | 238,383 | +0.13(+0.37%) |
Oct 26, 2017 | 34.15 | 34.80 | 34.15 | 34.76 | 152,874 | +0.61(+1.78%) |
Oct 25, 2017 | 34.28 | 34.46 | 34.07 | 34.15 | 254,663 | -0.13(-0.38%) |
Oct 24, 2017 | 34.02 | 34.46 | 34.02 | 34.28 | 278,759 | +0.39(+1.15%) |
Oct 23, 2017 | 34.20 | 34.20 | 33.87 | 33.89 | 194,333 | -0.26(-0.76%) |
Oct 20, 2017 | 34.07 | 34.39 | 33.98 | 34.15 | 511,143 | +0.43(+1.29%) |
Oct 19, 2017 | 33.94 | 33.94 | 33.59 | 33.72 | 193,972 | -0.35(-1.02%) |
Oct 18, 2017 | 33.59 | 34.11 | 33.59 | 34.07 | 291,268 | +0.48(+1.42%) |
Oct 17, 2017 | 33.98 | 34.15 | 33.52 | 33.59 | 476,711 | -0.43(-1.27%) |
Oct 16, 2017 | 34.11 | 34.28 | 33.91 | 34.02 | 397,922 | +0.04(+0.13%) |
Oct 13, 2017 | 34.07 | 34.15 | 33.83 | 33.98 | 379,297 | +0.09(+0.26%) |
Oct 12, 2017 | 33.76 | 34.07 | 33.76 | 33.89 | 362,000 | +0.09(+0.26%) |
Oct 11, 2017 | 33.94 | 34.20 | 33.76 | 33.81 | 514,912 | -0.04(-0.13%) |
Oct 10, 2017 | 34.15 | 34.15 | 33.73 | 33.85 | 283,933 | -0.04(-0.13%) |
Oct 09, 2017 | 33.98 | 34.20 | 33.83 | 33.89 | 234,616 | -0.13(-0.38%) |
Oct 06, 2017 | 34.02 | 34.20 | 33.85 | 34.02 | 425,464 | -0.04(-0.13%) |
Oct 05, 2017 | 34.24 | 34.28 | 34.02 | 34.07 | 460,948 | -0.09(-0.25%) |
Oct 04, 2017 | 34.11 | 34.28 | 33.98 | 34.15 | 328,395 | +0.13(+0.38%) |
Oct 03, 2017 | 33.89 | 34.15 | 33.81 | 34.02 | 554,664 | +0.22(+0.64%) |