Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.23(-0.62%) | |
Dec 28, 2017 | 36.78 | 36.79 | 36.47 | 36.58 | 340,712 | +0.00(+0.00%) |
Dec 27, 2017 | 36.62 | 36.76 | 36.23 | 36.58 | 551,547 | -0.08(-0.21%) |
Dec 26, 2017 | 36.32 | 36.76 | 36.32 | 36.65 | 434,714 | +0.18(+0.48%) |
Dec 22, 2017 | 36.40 | 36.51 | 36.02 | 36.48 | 483,063 | +0.18(+0.49%) |
Dec 21, 2017 | 36.20 | 36.50 | 36.01 | 36.30 | 513,089 | +0.03(+0.08%) |
Dec 20, 2017 | 36.49 | 36.60 | 35.95 | 36.27 | 724,200 | -0.13(-0.35%) |
Dec 19, 2017 | 36.57 | 36.76 | 36.32 | 36.40 | 831,585 | -0.36(-0.98%) |
Dec 18, 2017 | 36.44 | 36.85 | 36.33 | 36.76 | 796,113 | +0.63(+1.73%) |
Dec 15, 2017 | 36.60 | 37.16 | 35.99 | 36.14 | 2,153,743 | -0.55(-1.49%) |
Dec 14, 2017 | 37.44 | 37.44 | 36.62 | 36.68 | 1,295,351 | -0.77(-2.06%) |
Dec 13, 2017 | 37.64 | 37.92 | 36.97 | 37.46 | 1,177,452 | -0.53(-1.39%) |
Dec 12, 2017 | 37.87 | 38.40 | 36.79 | 37.98 | 1,088,035 | +0.30(+0.81%) |
Dec 11, 2017 | 37.68 | 37.91 | 37.46 | 37.68 | 943,363 | -0.06(-0.16%) |
Dec 08, 2017 | 37.43 | 37.78 | 37.21 | 37.74 | 666,273 | +0.47(+1.26%) |
Dec 07, 2017 | 37.32 | 37.48 | 36.84 | 37.27 | 982,076 | +0.21(+0.55%) |
Dec 06, 2017 | 36.68 | 37.16 | 36.67 | 37.06 | 890,484 | +0.38(+1.04%) |
Dec 05, 2017 | 36.55 | 37.15 | 36.54 | 36.68 | 908,179 | -0.49(-1.32%) |
Dec 04, 2017 | 37.04 | 37.84 | 36.93 | 37.17 | 1,051,343 | +0.29(+0.80%) |
Dec 01, 2017 | 36.67 | 36.90 | 36.16 | 36.88 | 1,191,005 | +0.19(+0.51%) |
Nov 30, 2017 | 36.42 | 36.83 | 36.27 | 36.69 | 1,103,759 | +0.33(+0.92%) |
Nov 29, 2017 | 36.10 | 36.79 | 36.06 | 36.36 | 1,056,660 | +0.27(+0.76%) |
Nov 28, 2017 | 35.45 | 36.10 | 35.27 | 36.09 | 1,334,117 | +0.64(+1.79%) |
Nov 27, 2017 | 35.38 | 35.51 | 35.14 | 35.45 | 726,610 | +0.13(+0.36%) |
Nov 24, 2017 | 35.62 | 35.62 | 35.04 | 35.32 | 273,291 | -0.23(-0.63%) |
Nov 22, 2017 | 35.46 | 36.17 | 35.44 | 35.55 | 517,513 | -0.31(-0.87%) |
Nov 21, 2017 | 35.46 | 36.13 | 35.27 | 35.86 | 814,214 | +0.64(+1.81%) |
Nov 20, 2017 | 34.04 | 35.28 | 34.02 | 35.23 | 8,087,476 | +1.25(+3.69%) |
Nov 17, 2017 | 33.61 | 34.16 | 33.61 | 33.97 | 530,717 | +0.21(+0.61%) |
Nov 16, 2017 | 33.56 | 33.82 | 33.37 | 33.77 | 741,295 | +0.46(+1.38%) |
Nov 15, 2017 | 33.21 | 33.63 | 32.45 | 33.31 | 1,381,855 | -0.17(-0.50%) |
Nov 14, 2017 | 34.44 | 34.65 | 32.90 | 33.47 | 1,731,336 | -1.39(-3.99%) |
Nov 13, 2017 | 33.93 | 35.03 | 33.32 | 34.86 | 1,461,359 | +0.04(+0.11%) |
Nov 10, 2017 | 34.75 | 34.93 | 34.58 | 34.82 | 1,262,360 | -0.04(-0.11%) |
Nov 09, 2017 | 34.67 | 34.91 | 34.25 | 34.86 | 609,067 | -0.17(-0.48%) |
Nov 08, 2017 | 35.26 | 35.29 | 34.83 | 35.03 | 464,214 | -0.28(-0.80%) |
Nov 07, 2017 | 35.54 | 35.71 | 35.09 | 35.31 | 783,485 | -0.03(-0.08%) |
Nov 06, 2017 | 34.99 | 35.53 | 34.28 | 35.34 | 1,805,350 | +0.40(+1.15%) |
Nov 03, 2017 | 34.53 | 35.18 | 34.53 | 34.94 | 435,460 | +0.26(+0.76%) |
Nov 02, 2017 | 34.40 | 34.97 | 34.34 | 34.68 | 708,043 | +0.22(+0.62%) |
Nov 01, 2017 | 34.51 | 34.73 | 34.22 | 34.46 | 496,520 | +0.16(+0.46%) |
Oct 31, 2017 | 34.63 | 34.78 | 34.19 | 34.31 | 619,658 | -0.11(-0.31%) |
Oct 30, 2017 | 34.41 | 34.67 | 34.26 | 34.41 | 387,616 | -0.06(-0.17%) |
Oct 27, 2017 | 34.33 | 34.64 | 34.04 | 34.47 | 492,644 | +0.06(+0.17%) |
Oct 26, 2017 | 33.95 | 34.63 | 33.95 | 34.41 | 541,733 | +0.44(+1.30%) |
Oct 25, 2017 | 34.17 | 34.44 | 33.63 | 33.97 | 690,549 | -0.27(-0.80%) |
Oct 24, 2017 | 34.36 | 34.54 | 34.16 | 34.25 | 684,153 | -0.16(-0.45%) |
Oct 23, 2017 | 34.56 | 34.91 | 34.33 | 34.40 | 382,866 | -0.16(-0.45%) |
Oct 20, 2017 | 34.69 | 34.78 | 34.49 | 34.56 | 560,014 | +0.07(+0.20%) |
Oct 19, 2017 | 34.40 | 34.65 | 34.36 | 34.49 | 497,145 | -0.15(-0.42%) |
Oct 18, 2017 | 34.92 | 35.08 | 34.62 | 34.64 | 475,606 | -0.26(-0.76%) |
Oct 17, 2017 | 34.98 | 35.16 | 34.83 | 34.90 | 379,070 | -0.12(-0.34%) |
Oct 16, 2017 | 35.22 | 35.56 | 35.00 | 35.02 | 582,561 | +0.10(+0.28%) |
Oct 13, 2017 | 35.40 | 35.40 | 34.86 | 34.92 | 623,903 | -0.24(-0.70%) |
Oct 12, 2017 | 35.14 | 35.35 | 35.06 | 35.17 | 589,472 | -0.03(-0.08%) |
Oct 11, 2017 | 35.53 | 35.67 | 35.12 | 35.20 | 451,098 | -0.27(-0.77%) |
Oct 10, 2017 | 35.65 | 35.70 | 35.34 | 35.47 | 565,759 | +0.08(+0.22%) |
Oct 09, 2017 | 35.69 | 35.83 | 35.26 | 35.39 | 708,644 | -0.20(-0.55%) |
Oct 06, 2017 | 35.58 | 35.89 | 35.50 | 35.59 | 583,366 | -0.20(-0.55%) |
Oct 05, 2017 | 35.68 | 36.15 | 35.68 | 35.78 | 703,328 | +0.06(+0.16%) |
Oct 04, 2017 | 35.85 | 36.11 | 35.60 | 35.72 | 1,133,702 | -0.26(-0.73%) |
Oct 03, 2017 | 36.27 | 36.33 | 35.94 | 35.99 | 816,397 | -0.27(-0.76%) |