Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.43 | 39.43 | 39.43 | 0 | -0.42(-1.04%) | |
Dec 28, 2017 | 39.62 | 39.87 | 39.49 | 39.84 | 580,645 | +0.24(+0.61%) |
Dec 27, 2017 | 39.49 | 39.81 | 39.36 | 39.60 | 504,785 | +0.24(+0.61%) |
Dec 26, 2017 | 39.34 | 39.47 | 39.23 | 39.36 | 599,735 | -0.12(-0.30%) |
Dec 22, 2017 | 39.68 | 39.68 | 39.42 | 39.48 | 508,302 | -0.07(-0.19%) |
Dec 21, 2017 | 39.72 | 39.92 | 39.53 | 39.55 | 1,193,924 | -0.04(-0.09%) |
Dec 20, 2017 | 39.63 | 40.01 | 39.55 | 39.59 | 1,331,969 | +0.02(+0.05%) |
Dec 19, 2017 | 39.53 | 39.61 | 39.17 | 39.57 | 2,101,964 | +0.38(+0.96%) |
Dec 18, 2017 | 39.21 | 39.49 | 39.09 | 39.20 | 2,520,937 | +0.03(+0.07%) |
Dec 15, 2017 | 38.95 | 39.30 | 38.91 | 39.17 | 1,983,750 | +0.42(+1.10%) |
Dec 14, 2017 | 38.73 | 39.17 | 38.64 | 38.74 | 1,403,589 | -0.06(-0.17%) |
Dec 13, 2017 | 39.12 | 39.24 | 38.81 | 38.81 | 1,347,332 | -0.18(-0.47%) |
Dec 12, 2017 | 39.48 | 39.48 | 38.97 | 38.99 | 1,173,628 | -0.60(-1.51%) |
Dec 11, 2017 | 39.55 | 39.70 | 39.27 | 39.59 | 958,928 | +0.21(+0.54%) |
Dec 08, 2017 | 39.41 | 39.61 | 39.33 | 39.38 | 1,029,130 | +0.14(+0.35%) |
Dec 07, 2017 | 39.24 | 39.33 | 38.93 | 39.24 | 964,402 | +0.06(+0.16%) |
Dec 06, 2017 | 39.14 | 39.40 | 38.90 | 39.18 | 824,040 | +0.05(+0.12%) |
Dec 05, 2017 | 39.36 | 39.54 | 39.06 | 39.13 | 983,934 | -0.31(-0.80%) |
Dec 04, 2017 | 40.12 | 40.17 | 39.37 | 39.44 | 1,384,364 | -0.29(-0.72%) |
Dec 01, 2017 | 39.22 | 39.79 | 39.21 | 39.73 | 1,185,759 | +0.43(+1.10%) |
Nov 30, 2017 | 39.39 | 39.55 | 39.14 | 39.30 | 1,426,778 | +0.02(+0.05%) |
Nov 29, 2017 | 38.99 | 39.39 | 38.99 | 39.28 | 1,117,304 | +0.29(+0.73%) |
Nov 28, 2017 | 38.21 | 39.13 | 38.13 | 38.99 | 1,121,237 | +0.83(+2.18%) |
Nov 27, 2017 | 38.17 | 38.29 | 37.98 | 38.16 | 1,032,771 | +0.05(+0.12%) |
Nov 24, 2017 | 37.94 | 38.15 | 37.89 | 38.12 | 303,305 | +0.33(+0.87%) |
Nov 22, 2017 | 38.06 | 38.06 | 37.75 | 37.79 | 882,941 | -0.17(-0.46%) |
Nov 21, 2017 | 38.18 | 38.33 | 37.94 | 37.96 | 1,734,788 | +0.08(+0.22%) |
Nov 20, 2017 | 37.57 | 37.94 | 37.48 | 37.88 | 1,085,368 | +0.32(+0.86%) |
Nov 17, 2017 | 37.37 | 37.71 | 37.37 | 37.56 | 1,673,331 | +0.07(+0.20%) |
Nov 16, 2017 | 36.73 | 37.54 | 36.65 | 37.48 | 2,004,222 | +0.84(+2.28%) |
Nov 15, 2017 | 36.42 | 36.86 | 35.90 | 36.65 | 2,718,201 | -0.17(-0.47%) |
Nov 14, 2017 | 37.62 | 37.89 | 36.44 | 36.82 | 6,462,875 | -2.60(-6.60%) |
Nov 13, 2017 | 39.26 | 39.51 | 39.04 | 39.43 | 1,822,019 | +0.16(+0.40%) |
Nov 10, 2017 | 39.50 | 39.56 | 39.06 | 39.27 | 1,601,228 | -0.06(-0.16%) |
Nov 09, 2017 | 39.67 | 39.67 | 39.19 | 39.33 | 1,965,061 | -0.53(-1.34%) |
Nov 08, 2017 | 39.68 | 39.92 | 39.54 | 39.87 | 959,138 | +0.07(+0.18%) |
Nov 07, 2017 | 39.88 | 40.02 | 39.51 | 39.79 | 1,014,307 | -0.18(-0.46%) |
Nov 06, 2017 | 40.12 | 40.30 | 39.87 | 39.98 | 906,446 | -0.28(-0.69%) |
Nov 03, 2017 | 40.10 | 40.27 | 40.00 | 40.25 | 709,689 | +0.23(+0.57%) |
Nov 02, 2017 | 40.01 | 40.15 | 39.83 | 40.02 | 623,980 | +0.22(+0.55%) |
Nov 01, 2017 | 40.36 | 40.59 | 39.80 | 39.80 | 1,314,730 | -0.40(-0.98%) |
Oct 31, 2017 | 40.18 | 40.48 | 39.89 | 40.20 | 888,738 | +0.21(+0.53%) |
Oct 30, 2017 | 39.97 | 40.21 | 39.90 | 39.99 | 754,607 | -0.16(-0.39%) |
Oct 27, 2017 | 39.86 | 40.14 | 39.78 | 40.14 | 498,922 | +0.30(+0.76%) |
Oct 26, 2017 | 39.57 | 39.87 | 39.56 | 39.84 | 657,358 | +0.30(+0.77%) |
Oct 25, 2017 | 39.29 | 39.55 | 39.14 | 39.54 | 753,955 | +0.19(+0.49%) |
Oct 24, 2017 | 39.24 | 39.43 | 39.18 | 39.34 | 1,002,663 | +0.03(+0.07%) |
Oct 23, 2017 | 39.72 | 39.85 | 39.24 | 39.32 | 985,993 | -0.52(-1.29%) |
Oct 20, 2017 | 39.53 | 39.89 | 39.47 | 39.83 | 728,569 | +0.42(+1.07%) |
Oct 19, 2017 | 39.51 | 39.51 | 39.13 | 39.41 | 1,181,194 | -0.12(-0.30%) |
Oct 18, 2017 | 39.51 | 39.65 | 39.35 | 39.53 | 1,370,853 | -0.01(-0.02%) |
Oct 17, 2017 | 39.18 | 39.68 | 39.14 | 39.54 | 1,657,905 | +0.40(+1.03%) |
Oct 16, 2017 | 39.40 | 40.31 | 38.77 | 39.13 | 5,001,135 | +0.18(+0.47%) |
Oct 13, 2017 | 38.98 | 39.12 | 38.87 | 38.95 | 1,112,886 | +0.15(+0.38%) |
Oct 12, 2017 | 38.56 | 38.88 | 38.50 | 38.80 | 862,310 | +0.18(+0.48%) |
Oct 11, 2017 | 38.20 | 38.83 | 38.13 | 38.62 | 1,673,847 | +0.40(+1.04%) |
Oct 10, 2017 | 38.02 | 38.40 | 38.01 | 38.22 | 1,275,701 | +0.11(+0.29%) |
Oct 09, 2017 | 38.15 | 38.15 | 37.86 | 38.11 | 908,146 | +0.00(+0.00%) |
Oct 06, 2017 | 37.89 | 38.11 | 37.77 | 38.11 | 1,046,054 | +0.24(+0.63%) |
Oct 05, 2017 | 37.88 | 38.11 | 37.84 | 37.87 | 1,297,303 | +0.03(+0.07%) |
Oct 04, 2017 | 37.80 | 37.90 | 37.65 | 37.84 | 750,117 | +0.17(+0.44%) |
Oct 03, 2017 | 37.87 | 38.02 | 37.61 | 37.68 | 827,066 | -0.04(-0.10%) |