Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.59 | 37.59 | 37.59 | 0 | -0.27(-0.71%) | |
Dec 28, 2017 | 38.03 | 38.03 | 37.48 | 37.86 | 221,943 | -0.02(-0.05%) |
Dec 27, 2017 | 38.10 | 38.53 | 37.78 | 37.88 | 268,419 | -0.07(-0.18%) |
Dec 26, 2017 | 37.71 | 38.25 | 37.71 | 37.95 | 238,695 | +0.33(+0.88%) |
Dec 22, 2017 | 37.52 | 37.88 | 37.32 | 37.62 | 297,917 | +0.04(+0.11%) |
Dec 21, 2017 | 37.80 | 37.90 | 37.30 | 37.58 | 345,075 | -0.03(-0.08%) |
Dec 20, 2017 | 37.97 | 38.34 | 37.54 | 37.61 | 341,406 | -0.35(-0.92%) |
Dec 19, 2017 | 38.16 | 38.85 | 37.43 | 37.96 | 545,873 | -0.04(-0.11%) |
Dec 18, 2017 | 36.90 | 38.16 | 36.90 | 38.00 | 686,154 | +1.24(+3.37%) |
Dec 15, 2017 | 36.35 | 37.14 | 36.25 | 36.76 | 1,193,769 | +0.50(+1.38%) |
Dec 14, 2017 | 37.34 | 37.69 | 36.15 | 36.26 | 759,448 | -1.16(-3.10%) |
Dec 13, 2017 | 37.53 | 37.88 | 37.30 | 37.42 | 618,413 | -0.15(-0.40%) |
Dec 12, 2017 | 37.65 | 37.90 | 37.38 | 37.57 | 578,836 | -0.08(-0.21%) |
Dec 11, 2017 | 37.75 | 37.98 | 37.53 | 37.65 | 619,454 | -0.17(-0.45%) |
Dec 08, 2017 | 37.85 | 37.95 | 37.28 | 37.82 | 464,267 | +0.28(+0.75%) |
Dec 07, 2017 | 37.65 | 38.11 | 37.35 | 37.54 | 687,045 | -0.15(-0.40%) |
Dec 06, 2017 | 37.12 | 37.93 | 36.83 | 37.69 | 881,832 | +0.49(+1.32%) |
Dec 05, 2017 | 37.27 | 37.51 | 36.60 | 37.20 | 525,823 | +0.01(+0.03%) |
Dec 04, 2017 | 35.95 | 37.94 | 35.78 | 37.19 | 1,042,441 | +1.43(+4.00%) |
Dec 01, 2017 | 35.14 | 35.82 | 34.75 | 35.76 | 827,037 | +0.57(+1.62%) |
Nov 30, 2017 | 35.30 | 36.10 | 35.01 | 35.19 | 656,027 | -0.12(-0.34%) |
Nov 29, 2017 | 34.72 | 35.65 | 34.44 | 35.31 | 539,438 | +0.75(+2.17%) |
Nov 28, 2017 | 33.69 | 34.71 | 33.27 | 34.56 | 411,488 | +1.04(+3.10%) |
Nov 27, 2017 | 35.34 | 35.58 | 33.46 | 33.52 | 658,613 | -1.68(-4.77%) |
Nov 24, 2017 | 35.14 | 35.69 | 34.94 | 35.20 | 308,996 | +0.27(+0.76%) |
Nov 22, 2017 | 34.82 | 35.31 | 34.70 | 34.94 | 345,918 | +0.04(+0.10%) |
Nov 21, 2017 | 34.63 | 34.97 | 34.00 | 34.90 | 526,979 | +0.37(+1.07%) |
Nov 20, 2017 | 34.18 | 34.74 | 33.98 | 34.53 | 712,307 | +0.23(+0.67%) |
Nov 17, 2017 | 33.16 | 34.33 | 32.52 | 34.30 | 659,569 | +0.95(+2.85%) |
Nov 16, 2017 | 30.92 | 33.38 | 30.89 | 33.35 | 1,018,169 | +2.31(+7.44%) |
Nov 15, 2017 | 30.57 | 31.34 | 30.16 | 31.04 | 773,926 | +0.22(+0.71%) |
Nov 14, 2017 | 30.43 | 31.27 | 30.43 | 30.82 | 417,183 | +0.17(+0.55%) |
Nov 13, 2017 | 31.09 | 31.23 | 30.33 | 30.65 | 507,261 | -0.47(-1.51%) |
Nov 10, 2017 | 30.64 | 31.66 | 30.64 | 31.12 | 381,819 | +0.48(+1.57%) |
Nov 09, 2017 | 29.60 | 30.90 | 28.38 | 30.64 | 547,000 | +0.06(+0.20%) |
Nov 08, 2017 | 29.65 | 30.70 | 29.65 | 30.58 | 656,021 | +0.74(+2.48%) |
Nov 07, 2017 | 31.19 | 31.66 | 29.30 | 29.84 | 1,226,859 | -1.03(-3.34%) |
Nov 06, 2017 | 30.83 | 31.47 | 30.52 | 30.87 | 1,197,210 | -0.16(-0.52%) |
Nov 03, 2017 | 31.69 | 32.10 | 30.98 | 31.03 | 1,474,016 | -1.37(-4.23%) |
Nov 02, 2017 | 34.05 | 34.50 | 31.50 | 32.40 | 1,121,975 | -1.45(-4.28%) |