Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.55 | 37.55 | 37.55 | 0 | -0.40(-1.05%) | |
Dec 28, 2017 | 38.20 | 38.30 | 37.90 | 37.95 | 261,342 | +0.00(+0.00%) |
Dec 27, 2017 | 37.55 | 38.00 | 37.17 | 37.95 | 340,268 | +0.30(+0.80%) |
Dec 26, 2017 | 37.50 | 37.70 | 36.80 | 37.65 | 292,193 | +0.10(+0.27%) |
Dec 22, 2017 | 37.30 | 37.85 | 37.25 | 37.55 | 283,192 | +0.10(+0.27%) |
Dec 21, 2017 | 38.20 | 38.20 | 37.20 | 37.45 | 543,111 | -0.75(-1.96%) |
Dec 20, 2017 | 38.40 | 38.80 | 38.00 | 38.20 | 385,563 | -0.05(-0.13%) |
Dec 19, 2017 | 39.35 | 39.35 | 38.15 | 38.25 | 592,035 | -0.45(-1.16%) |
Dec 18, 2017 | 38.40 | 38.95 | 38.00 | 38.70 | 479,523 | +0.55(+1.44%) |
Dec 15, 2017 | 37.65 | 38.33 | 37.20 | 38.15 | 1,392,441 | +0.45(+1.19%) |
Dec 14, 2017 | 36.85 | 37.90 | 36.69 | 37.70 | 646,598 | +1.15(+3.15%) |
Dec 13, 2017 | 37.30 | 37.30 | 35.95 | 36.55 | 817,580 | +0.45(+1.25%) |
Dec 12, 2017 | 36.35 | 37.05 | 35.75 | 36.10 | 466,599 | -0.35(-0.96%) |
Dec 11, 2017 | 36.40 | 37.30 | 36.25 | 36.45 | 525,933 | +0.40(+1.11%) |
Dec 08, 2017 | 36.65 | 38.00 | 35.90 | 36.05 | 703,270 | -0.10(-0.28%) |
Dec 07, 2017 | 34.50 | 36.25 | 34.50 | 36.15 | 678,411 | +1.60(+4.63%) |
Dec 06, 2017 | 34.45 | 35.25 | 34.35 | 34.55 | 506,980 | +0.00(+0.00%) |
Dec 05, 2017 | 33.40 | 34.90 | 33.20 | 34.55 | 1,077,388 | +1.00(+2.98%) |
Dec 04, 2017 | 35.40 | 35.45 | 33.17 | 33.55 | 1,281,905 | -1.25(-3.59%) |
Dec 01, 2017 | 36.25 | 36.50 | 33.75 | 34.80 | 1,417,276 | -1.60(-4.40%) |
Nov 30, 2017 | 37.55 | 35.85 | 36.40 | 910,685 | -0.05(-0.14%) | |
Nov 29, 2017 | 39.20 | 39.20 | 36.38 | 36.45 | 1,056,864 | -2.65(-6.78%) |
Nov 28, 2017 | 38.55 | 39.30 | 38.25 | 39.10 | 879,671 | +0.50(+1.30%) |
Nov 27, 2017 | 38.30 | 39.45 | 38.00 | 38.60 | 1,212,154 | -1.10(-2.77%) |
Nov 24, 2017 | 38.55 | 39.90 | 38.45 | 39.70 | 463,209 | +1.10(+2.85%) |
Nov 22, 2017 | 38.50 | 38.65 | 37.50 | 38.60 | 625,211 | +0.15(+0.39%) |
Nov 21, 2017 | 38.00 | 38.75 | 37.20 | 38.45 | 717,264 | -0.45(-1.16%) |
Nov 20, 2017 | 37.70 | 39.10 | 37.25 | 38.90 | 887,600 | +1.35(+3.60%) |
Nov 17, 2017 | 37.60 | 38.08 | 36.85 | 37.55 | 542,339 | -0.20(-0.53%) |
Nov 16, 2017 | 37.55 | 38.08 | 37.30 | 37.75 | 497,313 | +0.35(+0.94%) |
Nov 15, 2017 | 38.10 | 38.40 | 37.35 | 37.40 | 615,809 | -0.77(-2.03%) |
Nov 14, 2017 | 37.10 | 38.35 | 37.10 | 38.17 | 845,428 | +0.67(+1.80%) |
Nov 13, 2017 | 37.35 | 37.95 | 36.71 | 37.50 | 877,794 | -0.65(-1.70%) |
Nov 10, 2017 | 38.70 | 39.45 | 37.75 | 38.15 | 1,263,700 | -0.65(-1.68%) |
Nov 09, 2017 | 35.75 | 39.00 | 35.75 | 38.80 | 2,845,690 | +6.30(+19.38%) |
Nov 08, 2017 | 32.45 | 32.90 | 31.50 | 32.50 | 1,449,476 | +0.05(+0.15%) |
Nov 07, 2017 | 33.50 | 33.70 | 32.05 | 32.45 | 845,273 | -1.20(-3.57%) |
Nov 06, 2017 | 34.00 | 34.65 | 33.40 | 33.65 | 884,880 | -0.15(-0.44%) |
Nov 03, 2017 | 32.60 | 34.00 | 32.60 | 33.80 | 548,920 | +1.40(+4.32%) |
Nov 02, 2017 | 32.85 | 32.85 | 32.20 | 32.40 | 702,056 | -0.45(-1.37%) |
Nov 01, 2017 | 33.10 | 33.20 | 32.44 | 32.85 | 661,076 | +0.00(+0.00%) |
Oct 31, 2017 | 32.75 | 33.35 | 32.55 | 32.85 | 640,851 | +0.30(+0.92%) |
Oct 30, 2017 | 31.65 | 32.70 | 31.50 | 32.55 | 863,989 | +0.40(+1.24%) |
Oct 27, 2017 | 31.50 | 32.33 | 31.10 | 32.15 | 713,600 | +1.25(+4.05%) |
Oct 26, 2017 | 30.60 | 31.30 | 30.41 | 30.90 | 376,995 | +0.30(+0.98%) |
Oct 25, 2017 | 31.30 | 31.31 | 30.15 | 30.60 | 1,132,076 | -0.65(-2.08%) |
Oct 24, 2017 | 30.95 | 31.35 | 30.75 | 31.25 | 467,452 | +0.35(+1.13%) |
Oct 23, 2017 | 30.05 | 30.95 | 29.95 | 30.90 | 505,585 | +0.50(+1.64%) |
Oct 20, 2017 | 30.45 | 30.70 | 30.15 | 30.40 | 527,401 | +0.00(+0.00%) |
Oct 19, 2017 | 30.35 | 30.49 | 29.45 | 30.40 | 537,761 | -0.45(-1.46%) |
Oct 18, 2017 | 30.75 | 30.98 | 30.52 | 30.85 | 495,335 | +0.15(+0.49%) |
Oct 17, 2017 | 30.50 | 31.00 | 30.30 | 30.70 | 1,094,253 | +0.25(+0.82%) |
Oct 16, 2017 | 29.55 | 30.75 | 29.45 | 30.45 | 1,238,284 | +0.90(+3.05%) |
Oct 13, 2017 | 28.90 | 29.80 | 28.55 | 29.55 | 674,822 | +0.70(+2.43%) |
Oct 12, 2017 | 29.05 | 29.10 | 28.70 | 28.85 | 410,509 | -0.15(-0.52%) |
Oct 11, 2017 | 29.10 | 29.10 | 28.80 | 29.00 | 380,865 | -0.15(-0.51%) |
Oct 10, 2017 | 28.90 | 29.65 | 28.85 | 29.15 | 602,350 | +0.25(+0.87%) |
Oct 09, 2017 | 29.10 | 29.65 | 28.75 | 28.90 | 725,398 | +0.15(+0.52%) |
Oct 06, 2017 | 28.80 | 29.50 | 28.73 | 28.75 | 289,408 | +0.00(+0.00%) |
Oct 05, 2017 | 29.25 | 29.50 | 28.50 | 28.75 | 415,256 | -0.50(-1.71%) |
Oct 04, 2017 | 29.65 | 29.79 | 29.05 | 29.25 | 494,637 | -0.05(-0.17%) |
Oct 03, 2017 | 28.75 | 29.32 | 28.60 | 29.30 | 724,360 | +0.55(+1.91%) |