Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.15 | 36.15 | 36.15 | 0 | -0.15(-0.41%) | |
Dec 28, 2017 | 36.50 | 36.63 | 36.15 | 36.30 | 12,183 | -0.05(-0.14%) |
Dec 27, 2017 | 36.45 | 36.75 | 35.80 | 36.35 | 26,653 | +0.05(+0.14%) |
Dec 26, 2017 | 36.30 | 37.05 | 36.00 | 36.30 | 20,947 | -0.20(-0.55%) |
Dec 22, 2017 | 37.05 | 37.15 | 36.35 | 36.50 | 17,486 | -0.65(-1.75%) |
Dec 21, 2017 | 37.50 | 37.95 | 37.04 | 37.15 | 29,612 | -0.15(-0.40%) |
Dec 20, 2017 | 37.50 | 37.85 | 37.05 | 37.30 | 34,956 | +0.05(+0.13%) |
Dec 19, 2017 | 37.05 | 37.88 | 36.90 | 37.25 | 70,569 | +0.15(+0.40%) |
Dec 18, 2017 | 36.75 | 37.50 | 36.75 | 37.10 | 58,323 | +0.85(+2.34%) |
Dec 15, 2017 | 35.85 | 36.80 | 35.75 | 36.25 | 84,803 | +0.40(+1.12%) |
Dec 14, 2017 | 36.25 | 36.95 | 35.65 | 35.85 | 49,334 | -0.35(-0.97%) |
Dec 13, 2017 | 35.80 | 36.65 | 35.80 | 36.20 | 33,458 | +0.45(+1.26%) |
Dec 12, 2017 | 36.30 | 37.10 | 35.60 | 35.75 | 43,293 | -0.45(-1.24%) |
Dec 11, 2017 | 35.80 | 36.84 | 35.50 | 36.20 | 73,036 | +0.65(+1.83%) |
Dec 08, 2017 | 36.15 | 36.55 | 35.45 | 35.55 | 45,600 | -0.50(-1.39%) |
Dec 07, 2017 | 34.85 | 36.25 | 34.60 | 36.05 | 36,826 | +1.30(+3.74%) |
Dec 06, 2017 | 34.30 | 35.45 | 34.20 | 34.75 | 43,048 | +0.45(+1.31%) |
Dec 05, 2017 | 34.70 | 35.30 | 34.30 | 34.30 | 38,015 | -0.65(-1.86%) |
Dec 04, 2017 | 36.40 | 36.40 | 34.60 | 34.95 | 43,043 | -1.30(-3.59%) |
Dec 01, 2017 | 37.50 | 37.65 | 34.91 | 36.25 | 81,858 | -1.25(-3.33%) |
Nov 30, 2017 | 38.45 | 38.45 | 37.30 | 37.50 | 49,569 | -0.60(-1.57%) |
Nov 29, 2017 | 38.55 | 38.80 | 37.85 | 38.10 | 67,450 | -0.50(-1.30%) |
Nov 28, 2017 | 38.50 | 38.90 | 37.75 | 38.60 | 42,608 | +0.20(+0.52%) |
Nov 27, 2017 | 38.30 | 38.75 | 38.05 | 38.40 | 39,782 | +0.05(+0.13%) |
Nov 24, 2017 | 38.50 | 38.52 | 37.85 | 38.35 | 18,707 | +0.05(+0.13%) |
Nov 22, 2017 | 38.30 | 39.14 | 38.10 | 38.30 | 37,876 | +0.15(+0.39%) |
Nov 21, 2017 | 38.10 | 39.15 | 37.85 | 38.15 | 48,122 | +0.15(+0.39%) |
Nov 20, 2017 | 36.70 | 38.70 | 36.60 | 38.00 | 78,855 | +1.30(+3.54%) |
Nov 17, 2017 | 36.40 | 36.85 | 36.00 | 36.70 | 24,664 | +0.35(+0.96%) |
Nov 16, 2017 | 36.70 | 36.95 | 35.65 | 36.35 | 46,855 | +0.00(+0.00%) |
Nov 15, 2017 | 36.20 | 36.95 | 35.95 | 36.35 | 48,905 | -0.25(-0.68%) |
Nov 14, 2017 | 36.15 | 37.05 | 35.70 | 36.60 | 37,453 | +0.15(+0.41%) |
Nov 13, 2017 | 35.45 | 37.25 | 34.70 | 36.45 | 82,816 | +0.95(+2.68%) |
Nov 10, 2017 | 35.00 | 35.95 | 34.95 | 35.50 | 31,736 | +0.15(+0.42%) |
Nov 09, 2017 | 35.75 | 36.30 | 34.62 | 35.35 | 48,967 | -0.90(-2.48%) |
Nov 08, 2017 | 36.95 | 37.45 | 35.65 | 36.25 | 48,711 | -0.95(-2.55%) |
Nov 07, 2017 | 37.25 | 37.50 | 36.30 | 37.20 | 117,534 | +0.05(+0.13%) |
Nov 06, 2017 | 36.55 | 37.35 | 36.15 | 37.15 | 49,472 | +0.50(+1.36%) |
Nov 03, 2017 | 35.60 | 36.85 | 35.30 | 36.65 | 52,484 | +0.80(+2.23%) |
Nov 02, 2017 | 35.35 | 36.05 | 35.10 | 35.85 | 51,852 | +0.55(+1.56%) |
Nov 01, 2017 | 36.15 | 36.15 | 34.65 | 35.30 | 72,692 | -0.40(-1.12%) |
Oct 31, 2017 | 35.25 | 36.10 | 34.80 | 35.70 | 71,167 | +0.45(+1.28%) |
Oct 30, 2017 | 35.00 | 35.70 | 34.45 | 35.25 | 86,366 | -0.05(-0.14%) |
Oct 27, 2017 | 34.30 | 36.12 | 33.15 | 35.30 | 168,581 | +2.45(+7.46%) |
Oct 26, 2017 | 34.25 | 34.40 | 32.55 | 32.85 | 50,183 | -1.10(-3.24%) |
Oct 25, 2017 | 35.90 | 36.10 | 33.40 | 33.95 | 102,361 | -2.15(-5.96%) |
Oct 24, 2017 | 36.20 | 36.39 | 35.05 | 36.10 | 111,240 | +0.25(+0.70%) |
Oct 23, 2017 | 36.80 | 36.80 | 35.80 | 35.85 | 68,536 | -0.85(-2.32%) |
Oct 20, 2017 | 36.55 | 37.00 | 36.35 | 36.70 | 40,809 | +0.15(+0.41%) |
Oct 19, 2017 | 36.35 | 37.00 | 36.03 | 36.55 | 38,383 | -0.15(-0.41%) |
Oct 18, 2017 | 36.40 | 37.00 | 36.25 | 36.70 | 19,768 | +0.25(+0.69%) |
Oct 17, 2017 | 36.35 | 36.60 | 36.06 | 36.45 | 30,536 | +0.00(+0.00%) |
Oct 16, 2017 | 36.60 | 36.60 | 36.20 | 36.45 | 37,421 | -0.20(-0.55%) |
Oct 13, 2017 | 37.05 | 37.10 | 36.10 | 36.65 | 49,057 | -0.20(-0.54%) |
Oct 12, 2017 | 36.15 | 37.20 | 36.15 | 36.85 | 59,635 | +0.35(+0.96%) |
Oct 11, 2017 | 36.65 | 37.00 | 36.30 | 36.50 | 35,423 | +0.00(+0.00%) |
Oct 10, 2017 | 36.60 | 36.71 | 36.26 | 36.50 | 48,185 | +0.15(+0.41%) |
Oct 09, 2017 | 35.85 | 36.62 | 35.85 | 36.35 | 47,808 | +0.10(+0.28%) |
Oct 06, 2017 | 35.80 | 36.40 | 35.55 | 36.25 | 37,108 | +0.15(+0.42%) |
Oct 05, 2017 | 36.55 | 36.55 | 35.70 | 36.10 | 48,562 | -0.25(-0.69%) |
Oct 04, 2017 | 35.85 | 36.70 | 35.60 | 36.35 | 95,536 | +0.20(+0.55%) |
Oct 03, 2017 | 34.40 | 36.50 | 34.40 | 36.15 | 56,699 | +1.60(+4.63%) |