Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.10 | 41.10 | 41.10 | 0 | -0.54(-1.30%) | |
Dec 28, 2017 | 41.52 | 42.00 | 41.46 | 41.64 | 682,558 | +0.20(+0.48%) |
Dec 27, 2017 | 41.14 | 41.58 | 41.05 | 41.44 | 625,066 | +0.23(+0.56%) |
Dec 26, 2017 | 40.38 | 41.25 | 40.14 | 41.21 | 465,993 | +0.81(+2.00%) |
Dec 22, 2017 | 40.00 | 40.50 | 39.89 | 40.40 | 440,681 | +0.28(+0.70%) |
Dec 21, 2017 | 40.30 | 40.35 | 39.70 | 40.12 | 688,456 | +0.02(+0.05%) |
Dec 20, 2017 | 39.42 | 40.16 | 39.30 | 40.10 | 420,288 | +0.93(+2.37%) |
Dec 19, 2017 | 39.23 | 39.43 | 39.05 | 39.17 | 273,988 | +0.22(+0.56%) |
Dec 18, 2017 | 39.55 | 39.82 | 38.85 | 38.95 | 508,254 | -0.29(-0.74%) |
Dec 15, 2017 | 38.60 | 39.51 | 38.40 | 39.24 | 1,530,253 | +0.71(+1.84%) |
Dec 14, 2017 | 39.03 | 39.37 | 38.44 | 38.53 | 359,085 | -0.46(-1.18%) |
Dec 13, 2017 | 38.33 | 39.27 | 38.01 | 38.99 | 497,148 | +0.56(+1.46%) |
Dec 12, 2017 | 38.69 | 38.97 | 38.16 | 38.43 | 427,010 | -0.10(-0.26%) |
Dec 11, 2017 | 38.86 | 39.16 | 38.33 | 38.53 | 661,075 | -0.22(-0.57%) |
Dec 08, 2017 | 39.44 | 39.72 | 38.59 | 38.75 | 740,986 | +0.00(+0.00%) |
Dec 07, 2017 | 39.27 | 39.85 | 38.98 | 498,928 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.19 | 40.19 | 38.93 | 39.11 | 628,929 | -1.18(-2.93%) |
Dec 05, 2017 | 40.00 | 40.68 | 40.00 | 40.29 | 1,058,756 | +0.11(+0.27%) |
Dec 04, 2017 | 37.62 | 37.62 | 40.18 | 2,364,923 | +2.56(+6.80%) | |
Dec 01, 2017 | 38.09 | 38.09 | 37.02 | 37.62 | 656,219 | -0.39(-1.03%) |
Nov 30, 2017 | 38.85 | 38.85 | 37.98 | 38.01 | 796,945 | -0.49(-1.27%) |
Nov 29, 2017 | 37.90 | 38.55 | 37.57 | 38.50 | 721,520 | +0.81(+2.15%) |
Nov 28, 2017 | 37.44 | 37.71 | 36.93 | 37.69 | 516,759 | +0.30(+0.80%) |
Nov 27, 2017 | 37.18 | 37.58 | 36.97 | 37.39 | 813,431 | +0.31(+0.84%) |
Nov 24, 2017 | 37.25 | 37.25 | 36.94 | 37.08 | 194,217 | -0.17(-0.46%) |
Nov 22, 2017 | 37.41 | 37.79 | 37.20 | 37.25 | 424,293 | -0.23(-0.61%) |
Nov 21, 2017 | 36.70 | 37.48 | 36.57 | 37.48 | 686,596 | +1.13(+3.11%) |
Nov 20, 2017 | 36.84 | 36.95 | 36.27 | 36.35 | 759,043 | -0.24(-0.66%) |
Nov 17, 2017 | 36.88 | 37.28 | 36.59 | 36.59 | 703,715 | -0.42(-1.13%) |
Nov 16, 2017 | 37.17 | 37.66 | 36.89 | 37.01 | 985,576 | -0.15(-0.40%) |
Nov 15, 2017 | 37.68 | 37.97 | 37.12 | 37.16 | 1,226,927 | -0.64(-1.69%) |
Nov 14, 2017 | 37.22 | 38.04 | 36.89 | 37.80 | 1,647,927 | +0.49(+1.31%) |
Nov 13, 2017 | 35.92 | 37.37 | 35.35 | 37.31 | 1,316,119 | +1.37(+3.81%) |
Nov 10, 2017 | 34.95 | 35.96 | 34.45 | 35.94 | 1,829,884 | +1.71(+5.00%) |
Nov 09, 2017 | 33.00 | 35.00 | 33.00 | 34.23 | 1,903,003 | +2.39(+7.51%) |
Nov 08, 2017 | 31.10 | 32.09 | 31.07 | 31.84 | 1,019,191 | +0.66(+2.12%) |
Nov 07, 2017 | 31.37 | 31.48 | 30.89 | 31.18 | 858,447 | -0.27(-0.86%) |
Nov 06, 2017 | 31.24 | 31.69 | 31.12 | 31.45 | 524,443 | +0.09(+0.29%) |
Nov 03, 2017 | 31.12 | 31.36 | 30.82 | 31.36 | 543,042 | +0.26(+0.84%) |
Nov 02, 2017 | 31.26 | 31.46 | 30.94 | 31.10 | 480,482 | -0.15(-0.48%) |
Nov 01, 2017 | 32.03 | 32.04 | 31.06 | 31.25 | 671,408 | -0.62(-1.95%) |
Oct 31, 2017 | 31.39 | 31.91 | 31.22 | 31.87 | 726,414 | +0.66(+2.11%) |
Oct 30, 2017 | 31.26 | 31.49 | 30.99 | 31.21 | 531,814 | -0.18(-0.57%) |
Oct 27, 2017 | 31.11 | 31.41 | 30.93 | 31.39 | 605,273 | +0.31(+1.00%) |
Oct 26, 2017 | 31.29 | 31.59 | 30.77 | 31.08 | 557,339 | -0.15(-0.48%) |
Oct 25, 2017 | 30.49 | 31.23 | 30.30 | 31.23 | 679,962 | +0.48(+1.56%) |
Oct 24, 2017 | 30.76 | 30.84 | 30.37 | 30.75 | 441,990 | +0.18(+0.59%) |
Oct 23, 2017 | 30.67 | 30.98 | 30.45 | 30.57 | 409,529 | -0.08(-0.26%) |
Oct 20, 2017 | 30.39 | 30.66 | 30.29 | 30.65 | 420,381 | +0.48(+1.59%) |
Oct 19, 2017 | 29.84 | 30.21 | 29.57 | 30.17 | 603,286 | -0.01(-0.03%) |
Oct 18, 2017 | 29.57 | 30.34 | 29.57 | 30.18 | 466,023 | +0.78(+2.65%) |
Oct 17, 2017 | 29.05 | 29.55 | 29.00 | 29.40 | 523,914 | +0.40(+1.38%) |
Oct 16, 2017 | 29.00 | 29.32 | 28.79 | 29.00 | 403,273 | +0.14(+0.49%) |
Oct 13, 2017 | 29.01 | 29.01 | 28.36 | 28.86 | 881,338 | -0.14(-0.48%) |
Oct 12, 2017 | 28.98 | 29.11 | 28.70 | 29.00 | 871,525 | -0.30(-1.02%) |
Oct 11, 2017 | 29.69 | 29.92 | 29.23 | 29.30 | 706,567 | -0.39(-1.31%) |
Oct 10, 2017 | 30.01 | 30.20 | 29.53 | 29.69 | 637,318 | -0.31(-1.03%) |
Oct 09, 2017 | 30.84 | 30.84 | 29.90 | 30.00 | 1,127,697 | -1.22(-3.91%) |
Oct 06, 2017 | 31.03 | 31.41 | 30.95 | 31.22 | 407,071 | +0.08(+0.26%) |
Oct 05, 2017 | 31.17 | 31.23 | 30.94 | 31.14 | 466,231 | +0.12(+0.39%) |
Oct 04, 2017 | 30.43 | 31.04 | 30.10 | 31.02 | 436,639 | +0.70(+2.31%) |
Oct 03, 2017 | 30.55 | 30.59 | 30.08 | 30.32 | 396,803 | -0.06(-0.20%) |