Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.02 | 39.02 | 39.02 | 0 | -0.22(-0.57%) | |
Dec 28, 2017 | 39.06 | 39.38 | 38.79 | 39.24 | 57,821 | +0.32(+0.83%) |
Dec 27, 2017 | 39.19 | 39.32 | 38.79 | 38.92 | 67,429 | -0.18(-0.46%) |
Dec 26, 2017 | 39.19 | 39.46 | 39.01 | 39.10 | 61,927 | -0.13(-0.34%) |
Dec 22, 2017 | 39.63 | 39.63 | 39.14 | 39.23 | 45,015 | -0.40(-1.01%) |
Dec 21, 2017 | 39.99 | 40.44 | 39.59 | 39.63 | 53,034 | -0.45(-1.11%) |
Dec 20, 2017 | 40.17 | 40.62 | 39.59 | 40.08 | 57,431 | +0.13(+0.34%) |
Dec 19, 2017 | 40.62 | 41.08 | 39.86 | 39.95 | 79,326 | -0.45(-1.11%) |
Dec 18, 2017 | 40.53 | 40.86 | 40.17 | 40.39 | 92,312 | +0.27(+0.67%) |
Dec 15, 2017 | 39.37 | 40.53 | 39.37 | 40.13 | 382,243 | +0.76(+1.93%) |
Dec 14, 2017 | 39.59 | 39.84 | 39.10 | 39.37 | 73,546 | -0.18(-0.45%) |
Dec 13, 2017 | 38.88 | 39.87 | 38.88 | 39.55 | 125,074 | +0.45(+1.14%) |
Dec 12, 2017 | 39.10 | 39.68 | 38.88 | 39.10 | 43,529 | +0.00(+0.00%) |
Dec 11, 2017 | 39.32 | 39.37 | 38.88 | 39.10 | 51,112 | -0.36(-0.91%) |
Dec 08, 2017 | 39.50 | 40.06 | 39.22 | 39.46 | 65,139 | +0.31(+0.80%) |
Dec 07, 2017 | 39.55 | 39.59 | 38.88 | 39.14 | 49,690 | -0.45(-1.13%) |
Dec 06, 2017 | 39.77 | 40.08 | 39.32 | 39.59 | 47,181 | -0.13(-0.34%) |
Dec 05, 2017 | 39.41 | 39.95 | 39.23 | 39.72 | 57,490 | +0.31(+0.79%) |
Dec 04, 2017 | 39.72 | 39.99 | 39.05 | 39.41 | 64,858 | +0.00(+0.00%) |
Dec 01, 2017 | 39.55 | 39.55 | 38.61 | 39.41 | 46,572 | -0.18(-0.45%) |
Nov 30, 2017 | 40.44 | 40.44 | 39.37 | 39.59 | 107,940 | -0.54(-1.34%) |
Nov 29, 2017 | 39.55 | 40.39 | 39.37 | 40.13 | 61,121 | +0.58(+1.47%) |
Nov 28, 2017 | 38.47 | 39.59 | 38.43 | 39.55 | 53,148 | +1.21(+3.15%) |
Nov 27, 2017 | 38.88 | 38.89 | 38.20 | 38.34 | 111,288 | -0.27(-0.69%) |
Nov 24, 2017 | 38.47 | 38.74 | 38.25 | 38.61 | 26,066 | +0.09(+0.23%) |
Nov 22, 2017 | 38.96 | 39.46 | 37.94 | 38.52 | 60,418 | -0.36(-0.92%) |
Nov 21, 2017 | 38.61 | 39.32 | 38.47 | 38.88 | 85,769 | +0.49(+1.28%) |
Nov 20, 2017 | 37.98 | 38.56 | 37.89 | 38.38 | 58,961 | +0.58(+1.54%) |
Nov 17, 2017 | 37.62 | 37.89 | 37.45 | 37.80 | 130,269 | +0.09(+0.24%) |
Nov 16, 2017 | 37.76 | 38.25 | 37.62 | 37.71 | 50,425 | +0.18(+0.48%) |
Nov 15, 2017 | 37.27 | 37.65 | 36.91 | 37.53 | 79,460 | +0.09(+0.24%) |
Nov 14, 2017 | 37.98 | 38.07 | 37.13 | 37.45 | 95,009 | -1.16(-3.01%) |
Nov 13, 2017 | 38.65 | 38.92 | 38.12 | 38.61 | 71,052 | -0.04(-0.12%) |
Nov 10, 2017 | 38.74 | 38.96 | 38.20 | 38.65 | 71,211 | -0.04(-0.12%) |
Nov 09, 2017 | 39.95 | 40.19 | 38.29 | 38.70 | 107,529 | -1.43(-3.56%) |
Nov 08, 2017 | 39.10 | 40.26 | 39.10 | 40.13 | 110,886 | +0.94(+2.39%) |
Nov 07, 2017 | 39.68 | 40.30 | 38.99 | 39.19 | 90,312 | -0.45(-1.13%) |
Nov 06, 2017 | 39.19 | 39.99 | 38.96 | 39.63 | 102,919 | +0.40(+1.03%) |
Nov 03, 2017 | 40.62 | 40.75 | 39.19 | 39.23 | 136,470 | -1.52(-3.73%) |
Nov 02, 2017 | 40.22 | 40.84 | 39.63 | 40.75 | 109,920 | -0.54(-1.30%) |
Nov 01, 2017 | 41.65 | 41.73 | 40.80 | 41.29 | 76,357 | -0.09(-0.22%) |
Oct 31, 2017 | 40.04 | 41.47 | 40.04 | 41.38 | 120,137 | +1.34(+3.35%) |
Oct 30, 2017 | 39.41 | 40.22 | 39.10 | 40.04 | 105,262 | +0.36(+0.90%) |
Oct 27, 2017 | 39.86 | 41.06 | 39.32 | 39.68 | 109,753 | -0.31(-0.78%) |
Oct 26, 2017 | 40.26 | 40.57 | 38.61 | 39.99 | 91,000 | -1.30(-3.14%) |
Oct 25, 2017 | 39.50 | 41.82 | 39.50 | 41.29 | 121,884 | +3.13(+8.20%) |
Oct 24, 2017 | 37.80 | 38.25 | 37.58 | 38.16 | 82,878 | +0.54(+1.43%) |
Oct 23, 2017 | 37.71 | 38.20 | 37.62 | 37.62 | 78,275 | -0.18(-0.47%) |
Oct 20, 2017 | 37.62 | 37.98 | 37.07 | 37.80 | 78,192 | +0.45(+1.20%) |
Oct 19, 2017 | 37.62 | 37.62 | 37.13 | 37.36 | 57,772 | -0.36(-0.95%) |
Oct 18, 2017 | 37.62 | 37.94 | 37.00 | 37.71 | 71,939 | +0.13(+0.36%) |
Oct 17, 2017 | 37.89 | 37.94 | 37.40 | 37.58 | 48,764 | -0.40(-1.06%) |
Oct 16, 2017 | 38.03 | 38.20 | 37.53 | 37.98 | 62,636 | +0.09(+0.24%) |
Oct 13, 2017 | 37.58 | 38.20 | 34.95 | 37.89 | 47,164 | +0.36(+0.95%) |
Oct 12, 2017 | 37.45 | 37.94 | 36.40 | 37.53 | 74,556 | +0.04(+0.12%) |
Oct 11, 2017 | 37.09 | 37.53 | 37.04 | 37.49 | 63,198 | +0.36(+0.96%) |
Oct 10, 2017 | 36.91 | 37.31 | 36.91 | 37.13 | 86,166 | +0.45(+1.22%) |
Oct 09, 2017 | 36.82 | 36.82 | 36.77 | 36.69 | 44,295 | -0.09(-0.24%) |
Oct 06, 2017 | 37.00 | 37.13 | 36.64 | 36.77 | 61,777 | -0.22(-0.60%) |
Oct 05, 2017 | 37.53 | 37.67 | 36.91 | 37.00 | 85,913 | -0.54(-1.43%) |
Oct 04, 2017 | 37.76 | 38.03 | 37.18 | 37.53 | 71,626 | -0.18(-0.47%) |
Oct 03, 2017 | 37.53 | 37.85 | 37.09 | 37.71 | 66,495 | +0.22(+0.60%) |