Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.63 | 39.63 | 39.63 | 0 | -0.29(-0.73%) | |
Dec 28, 2017 | 39.78 | 40.01 | 39.71 | 39.92 | 458,387 | +0.20(+0.49%) |
Dec 27, 2017 | 39.50 | 39.87 | 39.47 | 39.73 | 297,836 | +0.26(+0.66%) |
Dec 26, 2017 | 39.93 | 40.08 | 39.38 | 39.47 | 371,683 | -0.48(-1.20%) |
Dec 22, 2017 | 39.79 | 40.00 | 39.56 | 39.95 | 558,455 | +0.30(+0.75%) |
Dec 21, 2017 | 39.92 | 39.92 | 39.27 | 39.65 | 701,094 | -0.42(-1.04%) |
Dec 20, 2017 | 39.88 | 40.49 | 39.77 | 40.07 | 769,425 | +0.24(+0.61%) |
Dec 19, 2017 | 40.57 | 40.75 | 39.78 | 39.82 | 629,087 | -0.80(-1.97%) |
Dec 18, 2017 | 40.96 | 41.20 | 40.59 | 40.62 | 395,140 | -0.37(-0.90%) |
Dec 15, 2017 | 40.49 | 41.10 | 40.47 | 40.99 | 729,422 | +0.60(+1.47%) |
Dec 14, 2017 | 40.31 | 40.57 | 39.66 | 40.40 | 737,591 | -0.04(-0.10%) |
Dec 13, 2017 | 40.36 | 40.65 | 40.05 | 40.43 | 468,661 | +0.32(+0.80%) |
Dec 12, 2017 | 41.16 | 41.16 | 40.06 | 40.11 | 524,383 | -1.04(-2.53%) |
Dec 11, 2017 | 40.85 | 41.19 | 40.39 | 41.16 | 678,036 | +0.31(+0.75%) |
Dec 08, 2017 | 40.65 | 40.96 | 40.19 | 40.85 | 563,851 | +0.37(+0.91%) |
Dec 07, 2017 | 40.18 | 40.48 | 39.81 | 40.48 | 615,530 | +0.26(+0.64%) |
Dec 06, 2017 | 40.08 | 40.25 | 39.79 | 40.22 | 435,309 | +0.21(+0.52%) |
Dec 05, 2017 | 40.64 | 40.81 | 39.84 | 40.01 | 483,270 | -0.62(-1.53%) |
Dec 04, 2017 | 41.10 | 41.10 | 40.58 | 40.64 | 442,267 | -0.33(-0.82%) |
Dec 01, 2017 | 41.35 | 41.54 | 40.81 | 40.97 | 327,332 | -0.27(-0.66%) |
Nov 30, 2017 | 41.10 | 41.32 | 41.01 | 41.24 | 551,897 | +0.19(+0.45%) |
Nov 29, 2017 | 41.03 | 41.37 | 40.84 | 41.05 | 434,789 | -0.04(-0.09%) |
Nov 28, 2017 | 40.80 | 41.20 | 40.80 | 41.09 | 321,286 | +0.40(+0.97%) |
Nov 27, 2017 | 40.50 | 40.87 | 40.37 | 40.70 | 418,902 | +0.12(+0.31%) |
Nov 24, 2017 | 40.25 | 40.57 | 40.22 | 40.57 | 162,335 | +0.37(+0.93%) |
Nov 22, 2017 | 40.15 | 40.32 | 39.90 | 40.20 | 349,706 | +0.03(+0.08%) |
Nov 21, 2017 | 39.96 | 40.32 | 39.94 | 40.17 | 308,600 | +0.26(+0.66%) |
Nov 20, 2017 | 40.00 | 40.37 | 39.78 | 39.90 | 529,289 | -0.07(-0.17%) |
Nov 17, 2017 | 40.37 | 40.41 | 39.93 | 39.97 | 713,044 | -0.44(-1.08%) |
Nov 16, 2017 | 40.54 | 40.61 | 39.98 | 40.41 | 310,618 | -0.10(-0.25%) |
Nov 15, 2017 | 40.96 | 41.26 | 40.28 | 40.51 | 434,614 | -0.33(-0.82%) |
Nov 14, 2017 | 39.81 | 40.91 | 39.69 | 40.84 | 585,385 | +1.05(+2.64%) |
Nov 13, 2017 | 39.21 | 39.87 | 39.15 | 39.80 | 584,755 | +0.51(+1.29%) |
Nov 10, 2017 | 39.38 | 39.51 | 39.09 | 39.29 | 787,166 | -0.18(-0.45%) |
Nov 09, 2017 | 39.58 | 39.97 | 39.41 | 39.47 | 558,705 | -0.28(-0.70%) |
Nov 08, 2017 | 39.76 | 39.97 | 39.17 | 39.75 | 800,656 | -0.13(-0.33%) |
Nov 07, 2017 | 39.56 | 39.93 | 39.51 | 39.88 | 663,477 | +0.38(+0.96%) |
Nov 06, 2017 | 39.76 | 39.83 | 39.49 | 39.50 | 399,171 | -0.20(-0.51%) |
Nov 03, 2017 | 39.17 | 39.81 | 39.00 | 39.70 | 471,085 | +0.50(+1.27%) |
Nov 02, 2017 | 39.83 | 40.03 | 38.28 | 39.21 | 1,504,923 | -0.64(-1.60%) |
Nov 01, 2017 | 39.67 | 40.29 | 39.12 | 39.84 | 850,905 | -0.36(-0.89%) |
Oct 31, 2017 | 39.40 | 40.31 | 39.30 | 40.20 | 856,474 | +0.70(+1.77%) |
Oct 30, 2017 | 39.73 | 39.80 | 39.28 | 39.50 | 356,198 | -0.16(-0.41%) |
Oct 27, 2017 | 39.28 | 39.93 | 39.13 | 39.66 | 648,273 | +0.41(+1.05%) |
Oct 26, 2017 | 39.04 | 39.45 | 38.76 | 39.25 | 774,810 | +0.52(+1.34%) |
Oct 25, 2017 | 38.51 | 38.91 | 38.27 | 38.73 | 1,280,951 | +0.26(+0.69%) |
Oct 24, 2017 | 37.63 | 38.58 | 37.46 | 38.47 | 1,143,406 | +0.96(+2.55%) |
Oct 23, 2017 | 37.56 | 37.61 | 37.23 | 37.51 | 532,007 | -0.02(-0.06%) |
Oct 20, 2017 | 37.54 | 37.65 | 37.25 | 37.53 | 467,436 | -0.05(-0.14%) |
Oct 19, 2017 | 37.40 | 37.59 | 37.30 | 37.59 | 443,422 | +0.15(+0.39%) |
Oct 18, 2017 | 37.30 | 37.44 | 37.12 | 37.44 | 432,762 | +0.05(+0.15%) |
Oct 17, 2017 | 37.14 | 37.39 | 37.01 | 37.39 | 410,226 | +0.26(+0.69%) |
Oct 16, 2017 | 37.31 | 37.41 | 36.86 | 37.13 | 480,089 | -0.16(-0.44%) |
Oct 13, 2017 | 37.67 | 37.83 | 37.09 | 37.29 | 520,414 | -0.31(-0.83%) |
Oct 12, 2017 | 37.44 | 37.62 | 37.22 | 37.60 | 611,864 | +0.11(+0.29%) |
Oct 11, 2017 | 37.18 | 37.59 | 37.18 | 37.50 | 466,422 | +0.29(+0.77%) |
Oct 10, 2017 | 36.90 | 37.22 | 36.84 | 37.21 | 472,566 | +0.39(+1.06%) |
Oct 09, 2017 | 37.03 | 37.22 | 36.66 | 36.82 | 614,354 | -0.20(-0.55%) |
Oct 06, 2017 | 37.36 | 37.47 | 36.97 | 37.02 | 568,975 | -0.52(-1.39%) |
Oct 05, 2017 | 37.29 | 37.73 | 37.12 | 37.54 | 528,183 | +0.29(+0.77%) |
Oct 04, 2017 | 36.98 | 37.26 | 36.84 | 37.25 | 756,248 | +0.36(+0.97%) |
Oct 03, 2017 | 37.03 | 37.07 | 36.73 | 36.90 | 585,201 | -0.05(-0.13%) |