Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.47 | 40.47 | 40.47 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 40.64 | 40.66 | 40.48 | 40.54 | 20,275 | +0.18(+0.44%) |
Dec 27, 2017 | 40.41 | 40.45 | 39.89 | 40.36 | 17,037 | -0.03(-0.06%) |
Dec 26, 2017 | 40.27 | 40.50 | 40.17 | 40.39 | 33,930 | +0.10(+0.24%) |
Dec 22, 2017 | 40.29 | 40.36 | 39.96 | 40.29 | 38,522 | +0.21(+0.52%) |
Dec 21, 2017 | 40.18 | 40.33 | 40.08 | 40.08 | 20,994 | +0.04(+0.11%) |
Dec 20, 2017 | 40.08 | 40.16 | 39.91 | 40.04 | 57,263 | -0.03(-0.09%) |
Dec 19, 2017 | 40.48 | 40.48 | 40.07 | 40.07 | 19,186 | -0.06(-0.14%) |
Dec 18, 2017 | 40.69 | 40.69 | 39.99 | 40.13 | 171,701 | +0.21(+0.52%) |
Dec 15, 2017 | 40.01 | 40.14 | 39.88 | 39.92 | 55,203 | +0.24(+0.61%) |
Dec 14, 2017 | 39.77 | 39.82 | 39.62 | 39.68 | 48,250 | -0.06(-0.15%) |
Dec 13, 2017 | 39.48 | 39.80 | 39.34 | 39.73 | 53,244 | +0.55(+1.41%) |
Dec 12, 2017 | 39.13 | 39.25 | 39.10 | 39.18 | 57,388 | +0.19(+0.49%) |
Dec 11, 2017 | 38.92 | 39.12 | 38.88 | 38.99 | 26,036 | +0.49(+1.26%) |
Dec 08, 2017 | 38.57 | 38.64 | 38.42 | 38.51 | 31,879 | +0.46(+1.21%) |
Dec 07, 2017 | 38.05 | 38.18 | 38.03 | 38.05 | 47,838 | +0.09(+0.24%) |
Dec 06, 2017 | 38.10 | 38.12 | 37.94 | 37.95 | 111,351 | -0.18(-0.46%) |
Dec 05, 2017 | 38.22 | 38.35 | 38.13 | 38.13 | 56,664 | +0.08(+0.20%) |
Dec 04, 2017 | 38.24 | 38.47 | 38.05 | 38.05 | 70,642 | -0.47(-1.22%) |
Dec 01, 2017 | 38.16 | 38.56 | 38.16 | 38.52 | 85,276 | +0.44(+1.16%) |
Nov 30, 2017 | 38.19 | 38.41 | 38.08 | 38.08 | 26,445 | -0.03(-0.09%) |
Nov 29, 2017 | 38.25 | 38.26 | 38.11 | 38.11 | 42,375 | -0.39(-1.02%) |
Nov 28, 2017 | 38.57 | 38.61 | 38.37 | 38.51 | 49,490 | +0.08(+0.20%) |
Nov 27, 2017 | 38.49 | 38.61 | 38.41 | 38.43 | 82,724 | +0.26(+0.68%) |
Nov 24, 2017 | 38.21 | 38.48 | 38.06 | 38.17 | 32,415 | +0.15(+0.40%) |
Nov 22, 2017 | 37.84 | 38.02 | 37.73 | 38.02 | 54,487 | +0.38(+1.00%) |
Nov 21, 2017 | 37.83 | 38.06 | 37.64 | 37.64 | 74,231 | -0.16(-0.42%) |
Nov 20, 2017 | 37.77 | 37.84 | 37.65 | 37.80 | 92,237 | +0.24(+0.63%) |
Nov 17, 2017 | 37.54 | 37.58 | 37.44 | 37.57 | 40,930 | -0.08(-0.23%) |
Nov 16, 2017 | 37.73 | 38.15 | 37.65 | 37.65 | 127,709 | +0.13(+0.33%) |
Nov 15, 2017 | 37.68 | 37.68 | 37.53 | 37.53 | 25,946 | -0.06(-0.16%) |
Nov 14, 2017 | 37.60 | 37.60 | 37.41 | 37.59 | 58,434 | -0.03(-0.09%) |
Nov 13, 2017 | 37.43 | 37.64 | 37.40 | 37.62 | 72,619 | -0.05(-0.14%) |
Nov 10, 2017 | 37.76 | 37.84 | 37.57 | 37.67 | 243,337 | -0.18(-0.48%) |
Nov 09, 2017 | 37.98 | 38.05 | 37.64 | 37.85 | 288,362 | -0.41(-1.07%) |
Nov 08, 2017 | 38.14 | 38.35 | 37.97 | 38.26 | 56,676 | +0.21(+0.55%) |
Nov 07, 2017 | 38.07 | 38.21 | 37.88 | 38.05 | 18,538 | -0.18(-0.46%) |
Nov 06, 2017 | 37.99 | 38.23 | 37.96 | 38.23 | 68,537 | +0.15(+0.40%) |
Nov 03, 2017 | 38.15 | 38.19 | 38.01 | 38.08 | 41,486 | -0.21(-0.55%) |
Nov 02, 2017 | 38.20 | 38.29 | 38.10 | 38.29 | 21,204 | +0.42(+1.10%) |
Nov 01, 2017 | 38.02 | 38.12 | 37.87 | 37.87 | 43,776 | -0.25(-0.66%) |
Oct 31, 2017 | 38.17 | 38.20 | 38.10 | 38.12 | 49,894 | -0.18(-0.48%) |
Oct 30, 2017 | 38.26 | 38.53 | 38.22 | 38.30 | 21,942 | +0.10(+0.26%) |
Oct 27, 2017 | 37.91 | 38.23 | 37.85 | 38.20 | 67,040 | +0.32(+0.84%) |
Oct 26, 2017 | 37.98 | 37.98 | 37.80 | 37.89 | 17,501 | -0.21(-0.55%) |
Oct 25, 2017 | 38.30 | 38.30 | 37.99 | 38.10 | 75,676 | -0.34(-0.89%) |
Oct 24, 2017 | 38.57 | 38.57 | 38.38 | 38.44 | 39,059 | -0.33(-0.86%) |
Oct 23, 2017 | 38.75 | 38.88 | 38.70 | 38.77 | 17,205 | +0.07(+0.17%) |
Oct 20, 2017 | 38.91 | 38.91 | 38.70 | 38.71 | 35,449 | -0.24(-0.62%) |
Oct 19, 2017 | 39.09 | 39.09 | 38.66 | 38.95 | 45,538 | -0.92(-2.31%) |
Oct 18, 2017 | 39.76 | 39.87 | 39.67 | 39.87 | 10,849 | +0.03(+0.08%) |
Oct 17, 2017 | 39.78 | 39.89 | 39.68 | 39.84 | 16,575 | -0.01(-0.02%) |
Oct 16, 2017 | 39.90 | 39.93 | 39.84 | 39.84 | 10,012 | -0.04(-0.10%) |
Oct 13, 2017 | 39.75 | 39.94 | 39.62 | 39.89 | 36,945 | +0.42(+1.06%) |
Oct 12, 2017 | 39.27 | 39.47 | 39.19 | 39.47 | 6,966 | +0.34(+0.88%) |
Oct 11, 2017 | 39.15 | 39.21 | 39.10 | 39.12 | 8,876 | +0.04(+0.11%) |
Oct 10, 2017 | 39.02 | 39.11 | 38.92 | 39.08 | 27,179 | +0.32(+0.82%) |
Oct 09, 2017 | 38.92 | 39.12 | 38.72 | 38.76 | 10,476 | +0.03(+0.09%) |
Oct 06, 2017 | 38.75 | 38.84 | 38.65 | 38.73 | 27,787 | -0.30(-0.77%) |
Oct 05, 2017 | 39.09 | 39.12 | 38.97 | 39.03 | 24,406 | -0.08(-0.19%) |
Oct 04, 2017 | 39.09 | 39.20 | 39.06 | 39.11 | 11,797 | +0.01(+0.02%) |
Oct 03, 2017 | 39.03 | 39.15 | 38.95 | 39.10 | 58,807 | -0.14(-0.36%) |