Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.19 | 39.19 | 39.19 | 0 | -0.24(-0.60%) | |
Dec 28, 2017 | 39.48 | 39.52 | 39.37 | 39.43 | 621,570 | +0.06(+0.14%) |
Dec 27, 2017 | 39.32 | 39.44 | 39.31 | 39.37 | 565,563 | +0.03(+0.08%) |
Dec 26, 2017 | 39.36 | 39.39 | 39.18 | 39.34 | 262,607 | -0.31(-0.79%) |
Dec 22, 2017 | 39.62 | 39.68 | 39.54 | 39.66 | 237,808 | -0.04(-0.10%) |
Dec 21, 2017 | 39.88 | 39.93 | 39.65 | 39.70 | 360,379 | -0.13(-0.33%) |
Dec 20, 2017 | 40.00 | 40.00 | 39.60 | 39.83 | 974,499 | -0.01(-0.02%) |
Dec 19, 2017 | 39.96 | 39.99 | 39.71 | 39.84 | 443,827 | -0.22(-0.56%) |
Dec 18, 2017 | 39.91 | 40.08 | 39.87 | 40.06 | 852,310 | +0.43(+1.09%) |
Dec 15, 2017 | 39.31 | 39.68 | 39.18 | 39.63 | 1,053,657 | +0.46(+1.17%) |
Dec 14, 2017 | 39.29 | 39.39 | 39.13 | 39.17 | 555,733 | -0.03(-0.08%) |
Dec 13, 2017 | 39.30 | 39.38 | 39.17 | 39.20 | 566,298 | +0.05(+0.13%) |
Dec 12, 2017 | 39.25 | 39.34 | 39.10 | 39.15 | 403,829 | -0.15(-0.39%) |
Dec 11, 2017 | 39.17 | 39.31 | 38.93 | 39.30 | 578,948 | +0.34(+0.88%) |
Dec 08, 2017 | 39.09 | 39.22 | 38.89 | 38.96 | 954,993 | +0.15(+0.40%) |
Dec 07, 2017 | 38.61 | 38.87 | 38.58 | 38.81 | 792,832 | +0.26(+0.67%) |
Dec 06, 2017 | 38.12 | 38.65 | 38.05 | 38.55 | 756,060 | +0.24(+0.61%) |
Dec 05, 2017 | 38.22 | 38.77 | 38.07 | 38.32 | 1,035,502 | +0.05(+0.13%) |
Dec 04, 2017 | 39.20 | 39.20 | 38.24 | 38.27 | 1,591,323 | -0.71(-1.83%) |
Dec 01, 2017 | 38.94 | 39.16 | 38.78 | 38.98 | 2,500,279 | -0.19(-0.49%) |
Nov 30, 2017 | 39.06 | 39.29 | 38.90 | 39.17 | 1,591,902 | +0.29(+0.75%) |
Nov 29, 2017 | 39.85 | 39.85 | 38.66 | 38.88 | 2,037,075 | -1.03(-2.58%) |
Nov 28, 2017 | 39.88 | 39.98 | 39.70 | 39.91 | 592,097 | +0.07(+0.18%) |
Nov 27, 2017 | 39.82 | 39.92 | 39.70 | 39.84 | 537,803 | -0.03(-0.08%) |
Nov 24, 2017 | 39.71 | 39.89 | 39.71 | 39.87 | 123,996 | +0.21(+0.53%) |
Nov 22, 2017 | 39.76 | 39.76 | 39.61 | 39.66 | 361,419 | -0.09(-0.23%) |
Nov 21, 2017 | 39.48 | 39.76 | 39.48 | 39.75 | 423,028 | +0.47(+1.20%) |
Nov 20, 2017 | 39.16 | 39.30 | 39.16 | 39.28 | 778,643 | +0.16(+0.41%) |
Nov 17, 2017 | 39.31 | 39.31 | 39.09 | 39.11 | 431,899 | -0.20(-0.52%) |
Nov 16, 2017 | 39.04 | 39.41 | 39.04 | 39.32 | 541,469 | +0.52(+1.35%) |
Nov 15, 2017 | 38.87 | 38.94 | 38.65 | 38.80 | 619,506 | -0.27(-0.70%) |
Nov 14, 2017 | 39.05 | 39.13 | 38.90 | 39.07 | 921,056 | -0.13(-0.33%) |
Nov 13, 2017 | 39.03 | 39.22 | 39.03 | 39.20 | 332,724 | +0.00(+0.01%) |
Nov 10, 2017 | 39.15 | 39.23 | 39.05 | 39.19 | 934,700 | +0.00(+0.01%) |
Nov 09, 2017 | 39.27 | 39.28 | 38.79 | 39.19 | 1,003,549 | -0.38(-0.95%) |
Nov 08, 2017 | 39.37 | 39.59 | 39.25 | 39.57 | 964,855 | +0.20(+0.51%) |
Nov 07, 2017 | 39.40 | 39.45 | 39.23 | 39.37 | 375,579 | +0.02(+0.04%) |
Nov 06, 2017 | 39.23 | 39.38 | 39.23 | 39.35 | 635,597 | +0.16(+0.42%) |
Nov 03, 2017 | 39.04 | 39.22 | 38.82 | 39.19 | 1,009,728 | +0.35(+0.89%) |
Nov 02, 2017 | 38.80 | 38.87 | 38.53 | 38.84 | 1,231,818 | +0.04(+0.10%) |
Nov 01, 2017 | 39.05 | 39.05 | 38.59 | 38.80 | 2,495,286 | -0.03(-0.08%) |
Oct 31, 2017 | 38.77 | 38.91 | 38.63 | 38.83 | 474,438 | +0.19(+0.49%) |
Oct 30, 2017 | 38.75 | 38.41 | 38.64 | 627,766 | +0.17(+0.45%) | |
Oct 27, 2017 | 38.09 | 38.59 | 37.98 | 38.47 | 1,023,697 | +1.09(+2.93%) |
Oct 26, 2017 | 37.40 | 37.47 | 37.30 | 37.38 | 1,291,621 | +0.17(+0.47%) |
Oct 25, 2017 | 37.31 | 37.46 | 36.95 | 37.20 | 900,725 | -0.22(-0.58%) |
Oct 24, 2017 | 37.35 | 37.47 | 37.25 | 37.42 | 478,329 | +0.13(+0.35%) |
Oct 23, 2017 | 37.55 | 37.56 | 37.24 | 37.29 | 483,859 | -0.15(-0.40%) |
Oct 20, 2017 | 37.42 | 37.53 | 37.39 | 37.44 | 602,745 | +0.23(+0.61%) |
Oct 19, 2017 | 37.14 | 37.22 | 36.94 | 37.22 | 427,226 | -0.13(-0.35%) |
Oct 18, 2017 | 37.36 | 37.42 | 37.21 | 37.35 | 1,406,529 | +0.14(+0.37%) |
Oct 17, 2017 | 37.14 | 37.22 | 37.09 | 37.21 | 394,928 | +0.01(+0.02%) |
Oct 16, 2017 | 37.14 | 37.21 | 37.08 | 37.20 | 301,815 | +0.14(+0.37%) |
Oct 13, 2017 | 37.03 | 37.12 | 37.01 | 37.07 | 345,403 | +0.21(+0.57%) |
Oct 12, 2017 | 36.83 | 37.00 | 36.82 | 36.86 | 619,951 | +0.01(+0.03%) |
Oct 11, 2017 | 36.65 | 36.86 | 36.64 | 36.85 | 215,685 | +0.15(+0.41%) |
Oct 10, 2017 | 36.81 | 36.83 | 36.57 | 36.69 | 258,091 | +0.00(+0.01%) |
Oct 09, 2017 | 36.67 | 36.79 | 36.64 | 36.69 | 211,678 | +0.10(+0.26%) |
Oct 06, 2017 | 36.36 | 36.61 | 36.36 | 36.60 | 387,679 | +0.12(+0.32%) |
Oct 05, 2017 | 36.26 | 36.51 | 36.23 | 36.48 | 584,786 | +0.36(+1.00%) |
Oct 04, 2017 | 36.10 | 36.20 | 35.98 | 36.12 | 1,102,920 | -0.05(-0.15%) |
Oct 03, 2017 | 36.13 | 36.18 | 36.07 | 36.17 | 793,997 | +0.10(+0.27%) |