Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.82 | 37.82 | 37.82 | 0 | -1.04(-2.68%) | |
Dec 28, 2017 | 38.76 | 39.40 | 38.34 | 38.86 | 848,550 | +0.20(+0.52%) |
Dec 27, 2017 | 38.65 | 39.75 | 38.41 | 38.66 | 902,811 | -0.25(-0.64%) |
Dec 26, 2017 | 39.51 | 39.91 | 38.58 | 38.91 | 733,384 | -1.05(-2.63%) |
Dec 22, 2017 | 40.02 | 40.26 | 39.59 | 39.96 | 597,467 | -0.56(-1.38%) |
Dec 21, 2017 | 41.35 | 41.94 | 40.20 | 40.52 | 1,076,357 | -0.78(-1.89%) |
Dec 20, 2017 | 42.41 | 42.88 | 40.75 | 41.30 | 907,444 | -0.77(-1.83%) |
Dec 19, 2017 | 39.41 | 42.57 | 39.31 | 42.07 | 2,169,431 | +2.80(+7.13%) |
Dec 18, 2017 | 39.10 | 40.40 | 39.10 | 39.27 | 1,128,321 | +0.28(+0.72%) |
Dec 15, 2017 | 39.35 | 39.55 | 38.76 | 38.99 | 1,534,994 | -0.10(-0.26%) |
Dec 14, 2017 | 40.17 | 40.75 | 39.00 | 39.09 | 877,866 | -1.26(-3.12%) |
Dec 13, 2017 | 40.67 | 41.43 | 40.19 | 40.35 | 887,152 | +0.20(+0.50%) |
Dec 12, 2017 | 40.00 | 41.00 | 39.50 | 40.15 | 884,551 | -0.37(-0.91%) |
Dec 11, 2017 | 38.78 | 40.56 | 38.75 | 40.52 | 1,000,900 | +1.83(+4.73%) |
Dec 08, 2017 | 39.10 | 39.71 | 38.10 | 38.69 | 1,336,155 | -0.15(-0.39%) |
Dec 07, 2017 | 40.43 | 40.70 | 38.20 | 38.84 | 2,189,215 | -1.90(-4.66%) |
Dec 06, 2017 | 41.99 | 42.38 | 40.67 | 40.74 | 1,070,391 | -1.72(-4.05%) |
Dec 05, 2017 | 43.82 | 44.20 | 41.58 | 42.46 | 1,133,390 | -1.59(-3.61%) |
Dec 04, 2017 | 43.47 | 44.05 | 41.53 | 44.05 | 1,099,225 | +0.67(+1.54%) |
Dec 01, 2017 | 43.21 | 43.89 | 42.50 | 43.38 | 1,137,900 | -0.28(-0.64%) |
Nov 30, 2017 | 43.30 | 45.02 | 43.06 | 43.66 | 1,253,866 | +0.36(+0.83%) |
Nov 29, 2017 | 43.06 | 43.35 | 42.32 | 43.30 | 1,360,997 | +0.62(+1.45%) |
Nov 28, 2017 | 41.50 | 43.33 | 41.26 | 42.68 | 1,180,008 | +1.44(+3.49%) |
Nov 27, 2017 | 42.21 | 42.45 | 41.18 | 41.24 | 945,927 | -0.98(-2.32%) |
Nov 24, 2017 | 42.00 | 43.04 | 42.00 | 42.22 | 508,835 | +0.27(+0.64%) |
Nov 22, 2017 | 43.00 | 43.54 | 41.69 | 41.95 | 1,062,168 | -0.95(-2.21%) |
Nov 21, 2017 | 43.15 | 43.87 | 42.31 | 42.90 | 1,619,330 | -0.58(-1.33%) |
Nov 20, 2017 | 44.55 | 45.71 | 43.45 | 43.48 | 1,672,024 | -1.56(-3.46%) |
Nov 17, 2017 | 44.54 | 45.27 | 44.28 | 45.04 | 1,026,583 | +0.24(+0.54%) |
Nov 16, 2017 | 46.00 | 46.11 | 44.21 | 44.80 | 1,191,015 | -0.60(-1.32%) |
Nov 15, 2017 | 45.80 | 45.80 | 44.13 | 45.40 | 1,819,013 | +1.50(+3.42%) |
Nov 14, 2017 | 43.89 | 44.27 | 42.79 | 43.90 | 1,327,759 | -0.68(-1.53%) |
Nov 13, 2017 | 45.24 | 46.60 | 43.64 | 44.58 | 2,423,804 | -0.72(-1.59%) |
Nov 10, 2017 | 42.67 | 46.07 | 42.55 | 45.30 | 2,969,913 | +2.10(+4.86%) |
Nov 09, 2017 | 43.00 | 44.24 | 41.34 | 43.20 | 2,867,411 | -0.44(-1.01%) |
Nov 08, 2017 | 40.47 | 44.64 | 39.10 | 43.64 | 7,671,391 | +5.75(+15.18%) |
Nov 07, 2017 | 37.98 | 38.60 | 36.97 | 37.89 | 3,424,751 | +0.09(+0.24%) |
Nov 06, 2017 | 37.58 | 38.72 | 36.70 | 37.80 | 2,388,832 | -0.02(-0.05%) |
Nov 03, 2017 | 39.30 | 39.87 | 37.56 | 37.82 | 2,730,713 | -1.46(-3.72%) |
Nov 02, 2017 | 39.08 | 42.50 | 39.01 | 39.28 | 2,239,700 | +0.31(+0.80%) |
Nov 01, 2017 | 40.41 | 41.47 | 38.83 | 38.97 | 1,270,226 | -1.77(-4.34%) |
Oct 31, 2017 | 42.44 | 42.99 | 40.57 | 40.74 | 1,612,089 | -1.38(-3.28%) |
Oct 30, 2017 | 39.30 | 42.25 | 38.89 | 42.12 | 1,849,774 | +2.85(+7.26%) |
Oct 27, 2017 | 38.65 | 39.39 | 37.27 | 39.27 | 2,050,873 | +0.59(+1.53%) |
Oct 26, 2017 | 40.35 | 40.80 | 38.50 | 38.68 | 1,825,442 | -1.75(-4.33%) |
Oct 25, 2017 | 41.51 | 41.98 | 39.60 | 40.43 | 2,319,337 | -1.23(-2.95%) |
Oct 24, 2017 | 42.04 | 42.84 | 41.55 | 41.66 | 1,076,418 | -0.15(-0.36%) |
Oct 23, 2017 | 41.41 | 42.24 | 40.80 | 41.81 | 1,316,646 | +0.34(+0.82%) |
Oct 20, 2017 | 42.30 | 42.60 | 41.21 | 41.47 | 1,303,151 | -0.70(-1.66%) |
Oct 19, 2017 | 41.64 | 42.83 | 41.05 | 42.17 | 1,826,205 | -0.12(-0.28%) |
Oct 18, 2017 | 43.50 | 44.59 | 41.95 | 42.29 | 2,004,200 | -1.45(-3.32%) |
Oct 17, 2017 | 42.79 | 45.49 | 42.24 | 43.74 | 2,840,283 | +0.36(+0.83%) |
Oct 16, 2017 | 47.00 | 47.75 | 43.13 | 43.38 | 4,536,411 | -3.63(-7.72%) |
Oct 13, 2017 | 46.55 | 49.77 | 46.01 | 47.01 | 8,691,022 | -11.83(-20.11%) |
Oct 12, 2017 | 60.62 | 61.00 | 58.63 | 58.84 | 3,632,666 | -2.60(-4.23%) |
Oct 11, 2017 | 60.45 | 62.30 | 60.38 | 61.44 | 1,639,739 | +1.09(+1.81%) |
Oct 10, 2017 | 59.06 | 60.65 | 59.03 | 60.35 | 1,724,474 | +1.56(+2.65%) |
Oct 09, 2017 | 59.24 | 59.40 | 57.90 | 58.79 | 1,461,146 | +0.62(+1.07%) |
Oct 06, 2017 | 56.73 | 59.43 | 56.55 | 58.17 | 2,021,515 | +1.18(+2.07%) |
Oct 05, 2017 | 59.00 | 59.24 | 56.75 | 56.99 | 2,575,486 | -2.44(-4.11%) |
Oct 04, 2017 | 61.39 | 61.99 | 59.35 | 59.43 | 2,192,772 | -2.30(-3.73%) |
Oct 03, 2017 | 61.97 | 62.78 | 59.83 | 61.73 | 3,393,051 | -2.79(-4.32%) |