Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.45 | 40.45 | 40.45 | 0 | -0.05(-0.12%) | |
Dec 28, 2017 | 40.15 | 40.60 | 39.70 | 40.50 | 72,846 | +0.40(+1.00%) |
Dec 27, 2017 | 40.10 | 40.40 | 39.95 | 40.10 | 74,865 | +0.20(+0.50%) |
Dec 26, 2017 | 40.10 | 40.25 | 36.75 | 39.90 | 92,064 | -0.15(-0.37%) |
Dec 22, 2017 | 41.25 | 41.25 | 40.00 | 40.05 | 43,096 | -1.10(-2.67%) |
Dec 21, 2017 | 41.30 | 41.70 | 41.05 | 41.15 | 89,821 | -0.10(-0.24%) |
Dec 20, 2017 | 40.75 | 41.50 | 40.45 | 41.25 | 103,380 | +0.65(+1.60%) |
Dec 19, 2017 | 40.55 | 41.10 | 38.50 | 40.60 | 140,825 | +0.05(+0.12%) |
Dec 18, 2017 | 40.40 | 41.00 | 40.10 | 40.55 | 100,837 | +0.55(+1.37%) |
Dec 15, 2017 | 39.45 | 40.40 | 39.45 | 40.00 | 231,994 | +0.50(+1.27%) |
Dec 14, 2017 | 39.65 | 40.15 | 39.25 | 39.50 | 114,626 | -0.30(-0.75%) |
Dec 13, 2017 | 40.50 | 41.00 | 39.60 | 39.80 | 77,090 | -0.70(-1.73%) |
Dec 12, 2017 | 39.75 | 40.85 | 39.50 | 40.50 | 103,502 | +0.85(+2.14%) |
Dec 11, 2017 | 40.50 | 40.50 | 39.35 | 39.65 | 88,603 | -0.80(-1.98%) |
Dec 08, 2017 | 40.35 | 41.00 | 40.05 | 40.45 | 62,846 | +0.20(+0.50%) |
Dec 07, 2017 | 40.05 | 40.75 | 39.75 | 40.25 | 133,611 | -0.05(-0.12%) |
Dec 06, 2017 | 39.95 | 40.50 | 39.95 | 40.30 | 123,562 | +0.35(+0.88%) |
Dec 05, 2017 | 40.50 | 40.75 | 39.72 | 39.95 | 73,586 | -0.50(-1.24%) |
Dec 04, 2017 | 40.40 | 40.65 | 39.75 | 40.45 | 151,578 | +0.35(+0.87%) |
Dec 01, 2017 | 40.90 | 40.90 | 39.95 | 40.10 | 81,048 | -0.80(-1.96%) |
Nov 30, 2017 | 41.85 | 41.85 | 40.85 | 40.90 | 102,012 | -0.80(-1.92%) |
Nov 29, 2017 | 42.00 | 42.50 | 42.00 | 41.70 | 120,078 | -0.20(-0.48%) |
Nov 28, 2017 | 40.60 | 42.15 | 40.20 | 41.90 | 111,385 | +1.50(+3.71%) |
Nov 27, 2017 | 40.15 | 40.80 | 40.15 | 40.40 | 96,938 | +0.25(+0.62%) |
Nov 24, 2017 | 40.55 | 40.55 | 39.55 | 40.15 | 22,377 | -0.35(-0.86%) |
Nov 22, 2017 | 40.05 | 40.80 | 39.95 | 40.50 | 85,683 | +0.50(+1.25%) |
Nov 21, 2017 | 39.25 | 40.30 | 39.25 | 40.00 | 107,098 | +0.80(+2.04%) |
Nov 20, 2017 | 38.90 | 39.25 | 38.75 | 39.20 | 71,236 | +0.15(+0.38%) |
Nov 17, 2017 | 38.80 | 39.30 | 38.75 | 39.05 | 97,863 | +0.05(+0.13%) |
Nov 16, 2017 | 38.85 | 39.60 | 38.60 | 39.00 | 94,989 | +0.40(+1.04%) |
Nov 15, 2017 | 38.80 | 39.00 | 37.80 | 38.60 | 84,040 | -0.45(-1.15%) |
Nov 14, 2017 | 37.85 | 39.15 | 37.85 | 39.05 | 121,785 | +1.00(+2.63%) |
Nov 13, 2017 | 37.50 | 38.15 | 37.50 | 38.05 | 64,581 | +0.30(+0.79%) |
Nov 10, 2017 | 37.40 | 38.10 | 37.40 | 37.75 | 49,848 | -0.05(-0.13%) |
Nov 09, 2017 | 37.50 | 38.02 | 37.30 | 37.80 | 71,842 | -0.05(-0.13%) |
Nov 08, 2017 | 37.45 | 38.23 | 37.15 | 37.85 | 83,166 | +0.30(+0.80%) |
Nov 07, 2017 | 38.25 | 38.85 | 37.45 | 37.55 | 104,924 | -0.75(-1.96%) |
Nov 06, 2017 | 39.20 | 39.80 | 36.20 | 38.30 | 96,729 | -0.85(-2.17%) |
Nov 03, 2017 | 38.40 | 39.65 | 38.00 | 39.15 | 228,851 | +0.85(+2.22%) |
Nov 02, 2017 | 35.30 | 38.80 | 34.55 | 38.30 | 265,608 | +2.00(+5.51%) |
Nov 01, 2017 | 36.95 | 37.10 | 35.25 | 36.30 | 230,360 | -0.30(-0.82%) |
Oct 31, 2017 | 34.60 | 36.95 | 34.55 | 36.60 | 216,138 | +2.05(+5.93%) |
Oct 30, 2017 | 35.00 | 35.05 | 34.10 | 34.55 | 68,431 | -0.65(-1.85%) |
Oct 27, 2017 | 35.15 | 35.35 | 34.70 | 35.20 | 82,197 | +0.10(+0.28%) |
Oct 26, 2017 | 35.35 | 35.35 | 35.00 | 35.10 | 70,869 | -0.10(-0.28%) |
Oct 25, 2017 | 35.30 | 35.55 | 34.90 | 35.20 | 81,474 | -0.15(-0.42%) |
Oct 24, 2017 | 36.15 | 36.30 | 35.30 | 35.35 | 137,570 | -0.75(-2.08%) |
Oct 23, 2017 | 36.30 | 36.35 | 35.90 | 36.10 | 52,054 | -0.15(-0.41%) |
Oct 20, 2017 | 36.45 | 36.70 | 36.05 | 36.25 | 69,529 | +0.10(+0.28%) |
Oct 19, 2017 | 36.25 | 36.65 | 36.00 | 36.15 | 58,587 | -0.25(-0.69%) |
Oct 18, 2017 | 36.15 | 36.85 | 36.15 | 36.40 | 82,941 | +0.20(+0.55%) |
Oct 17, 2017 | 36.20 | 36.65 | 36.15 | 36.20 | 99,498 | -0.15(-0.41%) |
Oct 16, 2017 | 36.25 | 36.60 | 36.10 | 36.35 | 96,021 | +0.15(+0.41%) |
Oct 13, 2017 | 36.35 | 36.50 | 36.12 | 36.20 | 87,747 | -0.10(-0.28%) |
Oct 12, 2017 | 36.25 | 36.50 | 35.95 | 36.30 | 103,454 | +0.05(+0.14%) |
Oct 11, 2017 | 36.55 | 36.70 | 36.00 | 36.25 | 162,947 | -0.30(-0.82%) |
Oct 10, 2017 | 35.85 | 36.55 | 35.85 | 36.55 | 112,840 | +0.95(+2.67%) |
Oct 09, 2017 | 36.20 | 36.35 | 35.35 | 35.60 | 221,016 | -0.65(-1.79%) |
Oct 06, 2017 | 35.45 | 36.25 | 35.30 | 36.25 | 169,772 | +0.75(+2.11%) |
Oct 05, 2017 | 35.65 | 36.20 | 35.45 | 35.50 | 92,668 | +0.00(+0.00%) |
Oct 04, 2017 | 35.10 | 35.55 | 35.05 | 35.50 | 76,865 | +0.35(+1.00%) |
Oct 03, 2017 | 35.65 | 35.73 | 35.10 | 35.15 | 132,818 | -0.40(-1.13%) |