Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.83 | 41.83 | 41.83 | 0 | -0.21(-0.49%) | |
Dec 28, 2017 | 41.74 | 42.54 | 41.26 | 42.03 | 201,191 | +0.31(+0.75%) |
Dec 27, 2017 | 42.02 | 42.50 | 41.59 | 41.72 | 113,273 | -0.19(-0.45%) |
Dec 26, 2017 | 41.33 | 42.21 | 41.27 | 41.91 | 146,962 | +0.73(+1.76%) |
Dec 22, 2017 | 40.98 | 41.64 | 40.59 | 41.18 | 149,644 | +0.21(+0.50%) |
Dec 21, 2017 | 41.01 | 41.84 | 40.53 | 40.98 | 260,941 | +0.10(+0.24%) |
Dec 20, 2017 | 41.10 | 41.47 | 40.79 | 40.88 | 179,452 | -0.07(-0.18%) |
Dec 19, 2017 | 40.54 | 41.29 | 40.54 | 40.95 | 272,616 | +0.74(+1.85%) |
Dec 18, 2017 | 40.65 | 41.20 | 40.11 | 40.21 | 304,248 | -0.30(-0.73%) |
Dec 15, 2017 | 40.92 | 40.98 | 39.57 | 40.51 | 705,298 | -0.56(-1.37%) |
Dec 14, 2017 | 42.05 | 42.17 | 40.64 | 41.07 | 338,536 | -0.82(-1.97%) |
Dec 13, 2017 | 41.02 | 42.08 | 40.64 | 41.89 | 249,420 | +0.87(+2.13%) |
Dec 12, 2017 | 41.75 | 42.05 | 41.00 | 41.02 | 256,117 | -0.54(-1.30%) |
Dec 11, 2017 | 40.90 | 41.73 | 40.61 | 41.56 | 331,717 | +0.73(+1.78%) |
Dec 08, 2017 | 40.31 | 41.41 | 39.99 | 40.83 | 288,430 | +0.00(+0.00%) |
Dec 07, 2017 | 40.06 | 41.12 | 40.05 | 218,181 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.00 | 41.19 | 39.89 | 40.03 | 262,744 | -0.99(-2.42%) |
Dec 05, 2017 | 40.93 | 41.12 | 39.91 | 41.03 | 505,573 | +0.05(+0.12%) |
Dec 04, 2017 | 37.49 | 41.20 | 37.40 | 40.98 | 934,319 | +3.83(+10.30%) |
Dec 01, 2017 | 37.14 | 37.42 | 36.49 | 37.15 | 310,801 | +0.06(+0.15%) |
Nov 30, 2017 | 37.20 | 37.66 | 36.15 | 37.10 | 293,908 | -0.19(-0.50%) |
Nov 29, 2017 | 35.71 | 37.31 | 35.71 | 37.28 | 485,682 | +1.67(+4.68%) |
Nov 28, 2017 | 34.23 | 35.77 | 34.01 | 35.62 | 349,535 | +1.49(+4.36%) |
Nov 27, 2017 | 34.89 | 35.27 | 34.07 | 34.13 | 360,704 | -0.64(-1.84%) |
Nov 24, 2017 | 35.20 | 35.29 | 34.73 | 34.77 | 120,410 | -0.36(-1.04%) |
Nov 22, 2017 | 34.69 | 35.21 | 34.41 | 35.13 | 414,752 | +0.49(+1.42%) |
Nov 21, 2017 | 35.37 | 35.49 | 34.13 | 34.64 | 411,827 | -0.66(-1.88%) |
Nov 20, 2017 | 36.74 | 36.74 | 34.67 | 35.30 | 808,734 | -1.25(-3.43%) |
Nov 17, 2017 | 36.48 | 37.26 | 36.33 | 36.55 | 621,713 | +0.02(+0.04%) |
Nov 16, 2017 | 36.59 | 37.05 | 36.27 | 36.54 | 350,441 | +0.10(+0.27%) |
Nov 15, 2017 | 36.35 | 36.59 | 35.69 | 36.44 | 252,693 | -0.04(-0.11%) |
Nov 14, 2017 | 36.47 | 37.00 | 36.00 | 36.48 | 346,899 | +0.59(+1.64%) |
Nov 13, 2017 | 37.31 | 37.35 | 35.87 | 35.89 | 416,269 | -1.82(-4.83%) |
Nov 10, 2017 | 37.09 | 38.08 | 36.80 | 37.71 | 532,245 | +1.21(+3.30%) |
Nov 09, 2017 | 34.61 | 39.13 | 34.44 | 36.51 | 992,505 | +1.76(+5.07%) |
Nov 08, 2017 | 34.55 | 34.77 | 34.12 | 34.74 | 725,690 | +0.00(+0.00%) |
Nov 07, 2017 | 37.06 | 37.06 | 34.46 | 34.74 | 762,972 | -2.41(-6.49%) |
Nov 06, 2017 | 38.19 | 38.19 | 36.98 | 37.15 | 427,593 | -1.15(-3.00%) |
Nov 03, 2017 | 38.27 | 39.13 | 38.12 | 38.30 | 305,185 | -0.02(-0.06%) |
Nov 02, 2017 | 38.26 | 38.55 | 37.65 | 38.33 | 267,737 | -0.10(-0.25%) |
Nov 01, 2017 | 38.55 | 38.74 | 38.01 | 38.42 | 338,651 | -0.08(-0.21%) |
Oct 31, 2017 | 38.56 | 38.86 | 37.95 | 38.50 | 344,672 | +0.12(+0.32%) |
Oct 30, 2017 | 38.82 | 38.87 | 38.01 | 38.38 | 290,446 | -0.75(-1.92%) |
Oct 27, 2017 | 38.82 | 39.20 | 38.16 | 39.13 | 367,695 | +0.30(+0.77%) |
Oct 26, 2017 | 37.74 | 38.88 | 37.65 | 38.84 | 471,160 | +1.41(+3.76%) |
Oct 25, 2017 | 37.61 | 37.75 | 37.01 | 37.43 | 435,759 | -0.28(-0.73%) |
Oct 24, 2017 | 36.96 | 37.74 | 36.80 | 37.70 | 386,801 | +0.70(+1.90%) |
Oct 23, 2017 | 37.11 | 37.57 | 36.80 | 37.00 | 343,975 | -0.06(-0.17%) |
Oct 20, 2017 | 36.64 | 37.77 | 36.62 | 37.06 | 505,384 | +0.61(+1.66%) |
Oct 19, 2017 | 36.17 | 36.54 | 36.04 | 36.46 | 156,747 | +0.15(+0.42%) |
Oct 18, 2017 | 36.38 | 36.42 | 35.64 | 36.30 | 194,273 | +0.04(+0.11%) |
Oct 17, 2017 | 35.29 | 36.46 | 34.99 | 36.26 | 330,959 | +0.97(+2.75%) |
Oct 16, 2017 | 35.20 | 35.55 | 35.00 | 35.29 | 214,619 | +0.19(+0.55%) |
Oct 13, 2017 | 35.49 | 35.49 | 34.96 | 35.10 | 266,474 | -0.31(-0.87%) |
Oct 12, 2017 | 35.67 | 35.82 | 35.07 | 35.41 | 293,324 | -0.45(-1.26%) |
Oct 11, 2017 | 36.42 | 36.59 | 35.69 | 35.86 | 325,653 | -0.59(-1.62%) |
Oct 10, 2017 | 36.03 | 36.66 | 35.96 | 36.45 | 394,486 | +0.45(+1.26%) |
Oct 09, 2017 | 36.42 | 36.58 | 35.37 | 36.00 | 707,240 | -0.43(-1.18%) |
Oct 06, 2017 | 34.99 | 36.42 | 34.99 | 36.42 | 728,622 | +1.41(+4.02%) |
Oct 05, 2017 | 34.50 | 35.26 | 34.33 | 35.02 | 217,806 | +0.61(+1.76%) |
Oct 04, 2017 | 35.06 | 35.29 | 34.37 | 34.41 | 277,965 | -0.70(-2.00%) |
Oct 03, 2017 | 35.49 | 35.49 | 34.63 | 35.11 | 434,864 | -0.36(-1.03%) |