Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.75 | 36.75 | 36.75 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 36.78 | 36.81 | 36.65 | 36.76 | 19,931 | +0.09(+0.24%) |
Dec 27, 2017 | 36.72 | 36.74 | 36.63 | 36.67 | 17,515 | +0.01(+0.02%) |
Dec 26, 2017 | 36.70 | 36.81 | 36.65 | 36.66 | 8,324 | -0.03(-0.09%) |
Dec 22, 2017 | 36.68 | 36.76 | 36.65 | 36.69 | 34,126 | +0.09(+0.24%) |
Dec 21, 2017 | 36.80 | 36.80 | 36.56 | 36.61 | 11,046 | -0.05(-0.13%) |
Dec 20, 2017 | 36.98 | 36.98 | 36.65 | 36.65 | 18,735 | -0.09(-0.24%) |
Dec 19, 2017 | 36.98 | 36.98 | 36.74 | 36.74 | 5,780 | -0.13(-0.35%) |
Dec 18, 2017 | 36.86 | 36.96 | 36.83 | 36.87 | 7,349 | +0.13(+0.35%) |
Dec 15, 2017 | 36.34 | 36.86 | 36.34 | 36.74 | 23,909 | +0.29(+0.80%) |
Dec 14, 2017 | 36.73 | 36.73 | 36.45 | 36.45 | 30,403 | -0.17(-0.47%) |
Dec 13, 2017 | 36.67 | 36.69 | 36.62 | 36.62 | 11,613 | -0.01(-0.02%) |
Dec 12, 2017 | 36.87 | 36.87 | 36.62 | 36.63 | 15,507 | -0.13(-0.35%) |
Dec 11, 2017 | 36.74 | 36.76 | 36.64 | 36.76 | 17,136 | +0.12(+0.32%) |
Dec 08, 2017 | 36.70 | 36.70 | 36.50 | 36.64 | 42,153 | +0.16(+0.43%) |
Dec 07, 2017 | 36.34 | 36.51 | 36.34 | 36.49 | 6,980 | +0.05(+0.13%) |
Dec 06, 2017 | 36.49 | 36.52 | 36.42 | 36.44 | 60,228 | -0.02(-0.04%) |
Dec 05, 2017 | 36.83 | 36.83 | 36.45 | 36.45 | 99,297 | -0.33(-0.90%) |
Dec 04, 2017 | 36.95 | 36.49 | 36.78 | 8,122 | +0.29(+0.80%) | |
Dec 01, 2017 | 36.63 | 36.63 | 36.22 | 36.49 | 10,157 | -0.07(-0.18%) |
Nov 30, 2017 | 36.44 | 36.67 | 36.44 | 36.56 | 7,289 | +0.23(+0.63%) |
Nov 29, 2017 | 36.11 | 36.40 | 36.11 | 36.33 | 8,740 | +0.33(+0.91%) |
Nov 28, 2017 | 35.70 | 36.01 | 35.70 | 36.00 | 15,947 | +0.42(+1.19%) |
Nov 27, 2017 | 35.55 | 35.61 | 35.55 | 35.57 | 36,881 | +0.04(+0.10%) |
Nov 24, 2017 | 35.63 | 35.63 | 35.54 | 35.54 | 6,408 | +0.01(+0.04%) |
Nov 22, 2017 | 35.57 | 35.57 | 35.46 | 35.52 | 9,570 | -0.01(-0.03%) |
Nov 21, 2017 | 35.68 | 35.68 | 35.50 | 35.53 | 29,169 | +0.07(+0.20%) |
Nov 20, 2017 | 35.37 | 35.50 | 35.37 | 35.46 | 23,657 | +0.02(+0.05%) |
Nov 17, 2017 | 35.32 | 35.48 | 35.32 | 35.45 | 16,865 | -0.03(-0.09%) |
Nov 16, 2017 | 35.49 | 35.55 | 35.35 | 35.48 | 31,828 | +0.21(+0.59%) |
Nov 15, 2017 | 35.87 | 35.87 | 35.27 | 35.27 | 14,794 | -0.24(-0.66%) |
Nov 14, 2017 | 35.30 | 35.50 | 35.30 | 35.50 | 7,708 | +0.13(+0.37%) |
Nov 13, 2017 | 35.29 | 35.37 | 35.27 | 35.37 | 2,812 | +0.07(+0.21%) |
Nov 10, 2017 | 35.25 | 35.30 | 35.18 | 35.30 | 22,750 | +0.04(+0.10%) |
Nov 09, 2017 | 35.31 | 35.31 | 35.10 | 35.26 | 8,292 | -0.08(-0.23%) |
Nov 08, 2017 | 35.32 | 35.35 | 35.27 | 35.34 | 8,557 | +0.05(+0.14%) |
Nov 07, 2017 | 35.28 | 35.37 | 35.27 | 35.29 | 9,678 | +0.02(+0.04%) |
Nov 06, 2017 | 35.29 | 35.32 | 35.22 | 35.28 | 22,566 | -0.01(-0.02%) |
Nov 03, 2017 | 35.12 | 35.32 | 35.12 | 35.29 | 16,666 | +0.02(+0.05%) |
Nov 02, 2017 | 35.25 | 35.27 | 35.08 | 35.27 | 16,372 | +0.06(+0.18%) |
Nov 01, 2017 | 35.33 | 35.34 | 35.21 | 35.21 | 10,854 | +0.01(+0.01%) |
Oct 31, 2017 | 35.25 | 35.25 | 35.18 | 35.20 | 6,985 | +0.09(+0.26%) |
Oct 30, 2017 | 35.33 | 35.33 | 35.13 | 35.11 | 9,080 | -0.23(-0.66%) |
Oct 27, 2017 | 35.49 | 35.49 | 35.20 | 35.34 | 13,512 | -0.03(-0.09%) |
Oct 26, 2017 | 35.44 | 35.44 | 35.32 | 35.38 | 8,520 | +0.13(+0.37%) |
Oct 25, 2017 | 35.50 | 35.50 | 35.09 | 35.25 | 15,961 | -0.23(-0.66%) |
Oct 24, 2017 | 35.66 | 35.66 | 35.46 | 35.48 | 21,169 | -0.03(-0.09%) |
Oct 23, 2017 | 35.62 | 35.62 | 35.49 | 35.51 | 10,541 | +0.03(+0.09%) |
Oct 20, 2017 | 35.69 | 35.69 | 35.40 | 35.48 | 107,594 | +0.15(+0.42%) |
Oct 19, 2017 | 35.14 | 35.33 | 35.14 | 35.33 | 33,715 | +0.03(+0.08%) |
Oct 18, 2017 | 35.50 | 35.50 | 35.22 | 35.30 | 13,521 | +0.10(+0.29%) |
Oct 17, 2017 | 35.25 | 35.25 | 35.10 | 35.20 | 20,744 | +0.08(+0.22%) |
Oct 16, 2017 | 35.12 | 35.15 | 35.09 | 35.12 | 10,514 | -0.02(-0.07%) |
Oct 13, 2017 | 35.11 | 35.26 | 35.11 | 35.15 | 10,048 | -0.00(-0.00%) |
Oct 12, 2017 | 34.98 | 35.20 | 34.98 | 35.15 | 12,287 | +0.02(+0.05%) |
Oct 11, 2017 | 35.11 | 35.13 | 35.08 | 35.13 | 11,410 | +0.04(+0.12%) |
Oct 10, 2017 | 34.93 | 35.10 | 34.93 | 35.09 | 8,423 | +0.20(+0.58%) |
Oct 09, 2017 | 35.15 | 35.15 | 34.88 | 34.88 | 11,643 | -0.09(-0.27%) |
Oct 06, 2017 | 35.12 | 35.12 | 34.94 | 34.98 | 9,282 | -0.12(-0.35%) |
Oct 05, 2017 | 35.00 | 35.15 | 34.98 | 35.10 | 13,433 | +0.10(+0.28%) |
Oct 04, 2017 | 34.94 | 35.06 | 34.92 | 35.00 | 32,560 | +0.07(+0.20%) |
Oct 03, 2017 | 34.82 | 34.93 | 34.82 | 34.93 | 8,750 | +0.03(+0.09%) |