Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.44 | 38.44 | 38.44 | 0 | +0.22(+0.59%) | |
Dec 28, 2017 | 38.56 | 38.56 | 38.20 | 38.22 | 2,207 | -0.09(-0.23%) |
Dec 27, 2017 | 38.32 | 38.39 | 38.21 | 38.30 | 3,816 | +0.34(+0.88%) |
Dec 26, 2017 | 37.97 | 37.97 | 37.97 | 37.97 | 481 | -0.31(-0.81%) |
Dec 22, 2017 | 38.27 | 38.30 | 38.25 | 38.28 | 2,571 | +0.04(+0.10%) |
Dec 21, 2017 | 38.35 | 38.36 | 38.24 | 38.24 | 1,442 | +0.60(+1.59%) |
Dec 19, 2017 | 37.64 | 37.64 | 37.64 | 411 | -0.06(-0.16%) | |
Dec 18, 2017 | 37.69 | 37.70 | 37.66 | 37.70 | 1,556 | +0.20(+0.53%) |
Dec 15, 2017 | 37.33 | 37.50 | 37.33 | 37.50 | 3,731 | +0.10(+0.27%) |
Dec 14, 2017 | 37.45 | 37.53 | 37.40 | 37.40 | 2,137 | -0.28(-0.74%) |
Dec 13, 2017 | 37.64 | 37.68 | 37.43 | 37.68 | 2,310 | -0.01(-0.03%) |
Dec 12, 2017 | 37.05 | 37.91 | 37.05 | 37.69 | 2,028 | -0.40(-1.06%) |
Dec 11, 2017 | 38.08 | 38.15 | 38.08 | 38.09 | 711 | -0.08(-0.21%) |
Dec 08, 2017 | 38.74 | 38.74 | 38.14 | 38.17 | 7,434 | -0.02(-0.04%) |
Dec 07, 2017 | 37.80 | 38.26 | 37.80 | 38.19 | 3,454 | +0.29(+0.77%) |
Dec 06, 2017 | 38.45 | 38.45 | 37.90 | 37.90 | 1,459 | -0.74(-1.92%) |
Dec 05, 2017 | 39.22 | 39.22 | 38.64 | 38.64 | 2,030 | -0.03(-0.08%) |
Dec 04, 2017 | 38.65 | 39.24 | 38.29 | 38.67 | 9,555 | -1.40(-3.49%) |
Dec 01, 2017 | 40.40 | 40.40 | 40.04 | 40.07 | 6,947 | -1.19(-2.88%) |
Nov 30, 2017 | 41.87 | 41.87 | 41.26 | 41.26 | 14,816 | +0.31(+0.76%) |
Nov 29, 2017 | 41.00 | 41.00 | 40.92 | 40.95 | 1,391 | -0.37(-0.90%) |
Nov 28, 2017 | 41.58 | 41.58 | 40.97 | 41.32 | 2,635 | +0.76(+1.87%) |
Nov 27, 2017 | 40.88 | 40.88 | 40.56 | 40.56 | 2,008 | +0.82(+2.06%) |
Nov 24, 2017 | 40.52 | 40.52 | 39.74 | 39.74 | 4,000 | -0.88(-2.17%) |
Nov 22, 2017 | 40.59 | 40.72 | 40.45 | 40.62 | 4,251 | +0.27(+0.67%) |
Nov 21, 2017 | 40.25 | 40.64 | 40.25 | 40.35 | 6,372 | +0.07(+0.17%) |
Nov 20, 2017 | 39.78 | 40.32 | 39.78 | 40.28 | 118,754 | +0.30(+0.75%) |
Nov 17, 2017 | 39.70 | 40.01 | 39.64 | 39.98 | 188,206 | +0.78(+1.99%) |
Nov 16, 2017 | 38.92 | 39.25 | 38.92 | 39.20 | 216,349 | +0.34(+0.87%) |
Nov 15, 2017 | 38.69 | 38.86 | 38.68 | 38.86 | 1,744 | +0.20(+0.50%) |
Nov 14, 2017 | 38.42 | 38.82 | 38.42 | 38.66 | 6,080 | +0.16(+0.43%) |
Nov 13, 2017 | 38.26 | 38.50 | 38.26 | 38.50 | 2,489 | +0.21(+0.55%) |
Nov 10, 2017 | 38.05 | 38.34 | 37.86 | 38.29 | 3,299 | +0.44(+1.16%) |
Nov 09, 2017 | 37.90 | 37.90 | 37.50 | 37.85 | 2,479 | -1.40(-3.57%) |
Nov 08, 2017 | 38.45 | 39.25 | 38.23 | 39.25 | 9,373 | +1.03(+2.69%) |
Nov 07, 2017 | 38.10 | 38.22 | 38.10 | 38.22 | 2,614 | +0.56(+1.50%) |
Nov 06, 2017 | 37.57 | 37.68 | 37.54 | 37.66 | 3,066 | +0.41(+1.09%) |
Nov 03, 2017 | 37.17 | 37.35 | 37.16 | 37.25 | 17,013 | +0.08(+0.22%) |
Nov 02, 2017 | 37.20 | 37.30 | 37.12 | 37.17 | 5,411 | +0.24(+0.65%) |
Nov 01, 2017 | 37.00 | 37.04 | 36.93 | 36.93 | 4,767 | -0.15(-0.41%) |
Oct 31, 2017 | 36.81 | 37.08 | 36.76 | 37.08 | 5,244 | +0.41(+1.11%) |
Oct 30, 2017 | 36.74 | 36.74 | 36.60 | 36.67 | 2,674 | -0.08(-0.21%) |
Oct 27, 2017 | 36.73 | 36.75 | 36.71 | 36.75 | 1,151 | +0.41(+1.11%) |
Oct 26, 2017 | 36.38 | 36.40 | 36.23 | 36.34 | 8,188 | +0.09(+0.26%) |
Oct 25, 2017 | 36.27 | 36.31 | 36.16 | 36.25 | 2,891 | +0.05(+0.14%) |
Oct 24, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 8,594 | +0.36(+1.00%) |
Oct 23, 2017 | 36.50 | 36.50 | 35.84 | 35.84 | 2,395 | +0.42(+1.17%) |
Oct 20, 2017 | 36.02 | 36.02 | 35.31 | 35.42 | 3,931 | +0.06(+0.18%) |
Oct 19, 2017 | 35.69 | 35.69 | 35.28 | 35.36 | 8,414 | -0.12(-0.34%) |
Oct 18, 2017 | 35.30 | 35.48 | 35.30 | 35.48 | 4,542 | +0.23(+0.65%) |
Oct 17, 2017 | 35.35 | 35.36 | 35.25 | 35.25 | 4,219 | -0.30(-0.84%) |
Oct 16, 2017 | 35.69 | 35.71 | 35.55 | 35.55 | 1,381 | +0.03(+0.08%) |
Oct 13, 2017 | 35.52 | 35.52 | 35.52 | 35.52 | 1,035 | +0.42(+1.18%) |
Oct 12, 2017 | 34.95 | 35.20 | 34.96 | 35.10 | 8,388 | +0.45(+1.28%) |
Oct 11, 2017 | 34.73 | 34.75 | 34.66 | 34.66 | 3,277 | -0.02(-0.06%) |
Oct 10, 2017 | 34.80 | 34.84 | 34.68 | 34.68 | 1,975 | -0.14(-0.40%) |
Oct 09, 2017 | 34.75 | 34.93 | 34.75 | 34.82 | 4,106 | +0.07(+0.21%) |
Oct 06, 2017 | 34.75 | 34.75 | 34.74 | 34.75 | 4,237 | +0.25(+0.72%) |
Oct 05, 2017 | 34.09 | 34.53 | 34.09 | 34.50 | 5,080 | +0.00(+0.00%) |
Oct 04, 2017 | 34.55 | 34.55 | 34.39 | 34.50 | 19,320 | -0.04(-0.12%) |
Oct 03, 2017 | 34.24 | 34.54 | 34.24 | 34.54 | 20,835 | +0.15(+0.44%) |