Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.62 | 38.62 | 38.62 | 0 | -0.49(-1.26%) | |
Dec 28, 2017 | 38.81 | 39.12 | 38.44 | 39.11 | 1,331,520 | +0.30(+0.78%) |
Dec 27, 2017 | 38.76 | 38.89 | 38.48 | 38.81 | 1,037,467 | +0.09(+0.22%) |
Dec 26, 2017 | 38.78 | 39.02 | 38.67 | 38.72 | 595,296 | -0.04(-0.10%) |
Dec 22, 2017 | 38.88 | 38.91 | 38.53 | 38.76 | 547,489 | -0.08(-0.20%) |
Dec 21, 2017 | 38.86 | 39.16 | 38.79 | 38.84 | 1,050,857 | +0.15(+0.39%) |
Dec 20, 2017 | 38.96 | 39.33 | 38.65 | 38.69 | 1,780,148 | -0.06(-0.15%) |
Dec 19, 2017 | 38.50 | 38.84 | 38.39 | 38.74 | 1,636,166 | +0.39(+1.02%) |
Dec 18, 2017 | 37.85 | 38.91 | 37.70 | 38.35 | 2,098,988 | +0.84(+2.23%) |
Dec 15, 2017 | 37.47 | 38.00 | 37.26 | 37.52 | 3,849,574 | +0.19(+0.51%) |
Dec 14, 2017 | 38.06 | 38.06 | 37.30 | 37.33 | 1,623,056 | -0.72(-1.90%) |
Dec 13, 2017 | 38.49 | 38.65 | 37.81 | 38.05 | 3,038,409 | -0.49(-1.28%) |
Dec 12, 2017 | 38.73 | 39.33 | 38.40 | 38.54 | 2,965,855 | +0.24(+0.62%) |
Dec 11, 2017 | 38.28 | 39.15 | 38.19 | 38.31 | 2,761,327 | +0.11(+0.30%) |
Dec 08, 2017 | 37.82 | 38.23 | 37.71 | 38.19 | 2,076,874 | +0.45(+1.18%) |
Dec 07, 2017 | 37.37 | 37.76 | 37.23 | 37.75 | 1,545,489 | +0.41(+1.09%) |
Dec 06, 2017 | 37.22 | 37.47 | 37.12 | 37.34 | 1,154,249 | +0.08(+0.20%) |
Dec 05, 2017 | 37.58 | 37.67 | 37.00 | 37.26 | 1,215,056 | -0.04(-0.10%) |
Dec 04, 2017 | 37.48 | 37.69 | 37.27 | 37.30 | 1,278,934 | -0.04(-0.10%) |
Dec 01, 2017 | 37.54 | 37.93 | 37.43 | 37.34 | 1,841,961 | -0.09(-0.25%) |
Nov 30, 2017 | 37.61 | 37.63 | 36.91 | 37.43 | 1,668,176 | -0.08(-0.20%) |
Nov 29, 2017 | 37.03 | 37.58 | 36.92 | 37.51 | 1,580,379 | +0.55(+1.49%) |
Nov 28, 2017 | 36.44 | 37.06 | 36.44 | 36.96 | 1,035,961 | +0.51(+1.41%) |
Nov 27, 2017 | 36.28 | 36.55 | 36.08 | 36.45 | 1,137,551 | +0.31(+0.87%) |
Nov 24, 2017 | 36.41 | 36.55 | 35.98 | 36.13 | 343,944 | -0.09(-0.24%) |
Nov 22, 2017 | 35.86 | 36.25 | 35.82 | 36.22 | 1,270,290 | +0.37(+1.03%) |
Nov 21, 2017 | 36.02 | 36.09 | 35.61 | 35.85 | 1,304,624 | -0.04(-0.11%) |
Nov 20, 2017 | 35.91 | 36.04 | 35.80 | 35.88 | 864,780 | +0.04(+0.11%) |
Nov 17, 2017 | 35.70 | 36.06 | 35.61 | 35.85 | 1,639,542 | +0.08(+0.21%) |
Nov 16, 2017 | 35.36 | 35.84 | 35.34 | 35.77 | 879,177 | +0.49(+1.40%) |
Nov 15, 2017 | 35.44 | 35.60 | 35.14 | 35.28 | 786,538 | -0.29(-0.83%) |
Nov 14, 2017 | 35.18 | 35.59 | 35.03 | 35.57 | 768,121 | +0.23(+0.64%) |
Nov 13, 2017 | 35.15 | 35.36 | 34.99 | 35.34 | 1,164,082 | +0.06(+0.16%) |
Nov 10, 2017 | 34.92 | 35.32 | 34.79 | 35.29 | 801,148 | +0.22(+0.62%) |
Nov 09, 2017 | 34.91 | 35.10 | 34.66 | 35.07 | 962,769 | +0.02(+0.05%) |
Nov 08, 2017 | 35.11 | 35.20 | 34.83 | 35.05 | 1,450,436 | -0.06(-0.16%) |
Nov 07, 2017 | 36.07 | 36.07 | 35.08 | 35.11 | 1,652,274 | -0.63(-1.75%) |
Nov 06, 2017 | 35.76 | 36.00 | 35.58 | 35.73 | 1,383,105 | -0.08(-0.21%) |
Nov 03, 2017 | 34.76 | 36.00 | 34.76 | 35.81 | 1,325,113 | -0.03(-0.08%) |
Nov 02, 2017 | 35.65 | 36.15 | 35.46 | 35.84 | 1,588,517 | +0.30(+0.86%) |
Nov 01, 2017 | 35.97 | 36.24 | 35.39 | 35.53 | 4,916,649 | -0.26(-0.72%) |
Oct 31, 2017 | 34.71 | 35.82 | 34.57 | 35.79 | 2,603,274 | +1.11(+3.20%) |
Oct 30, 2017 | 34.76 | 34.81 | 34.43 | 34.68 | 1,068,543 | -0.21(-0.60%) |
Oct 27, 2017 | 35.14 | 35.23 | 34.34 | 34.89 | 1,434,838 | -0.34(-0.97%) |
Oct 26, 2017 | 34.74 | 35.51 | 33.98 | 35.23 | 3,221,837 | +0.53(+1.53%) |
Oct 25, 2017 | 35.02 | 35.14 | 34.50 | 34.70 | 2,170,426 | -0.53(-1.51%) |
Oct 24, 2017 | 35.38 | 35.50 | 35.13 | 35.23 | 1,158,523 | +0.04(+0.11%) |
Oct 23, 2017 | 35.50 | 35.58 | 35.15 | 35.19 | 1,084,072 | -0.27(-0.75%) |
Oct 20, 2017 | 35.53 | 35.55 | 35.35 | 35.46 | 778,867 | +0.10(+0.30%) |
Oct 19, 2017 | 35.44 | 35.58 | 35.00 | 35.35 | 892,414 | -0.29(-0.83%) |
Oct 18, 2017 | 35.61 | 35.80 | 35.50 | 35.65 | 1,789,050 | +0.12(+0.35%) |
Oct 17, 2017 | 35.52 | 35.64 | 35.37 | 35.52 | 903,699 | -0.04(-0.12%) |
Oct 16, 2017 | 35.70 | 35.70 | 35.25 | 35.57 | 1,443,192 | +0.18(+0.50%) |
Oct 13, 2017 | 35.77 | 35.78 | 35.35 | 35.39 | 1,401,633 | +0.09(+0.27%) |
Oct 12, 2017 | 35.02 | 35.32 | 34.75 | 35.30 | 1,508,869 | +0.20(+0.57%) |
Oct 11, 2017 | 34.98 | 35.15 | 34.83 | 35.10 | 1,063,531 | +0.21(+0.60%) |
Oct 10, 2017 | 34.79 | 34.99 | 34.75 | 34.89 | 1,072,957 | +0.10(+0.30%) |
Oct 09, 2017 | 35.00 | 35.12 | 34.70 | 34.78 | 852,882 | -0.24(-0.68%) |
Oct 06, 2017 | 34.83 | 35.13 | 34.83 | 35.02 | 1,043,971 | +0.09(+0.24%) |
Oct 05, 2017 | 35.00 | 35.03 | 34.77 | 34.94 | 1,360,715 | +0.03(+0.08%) |
Oct 04, 2017 | 34.55 | 34.91 | 34.55 | 34.91 | 901,158 | +0.31(+0.91%) |
Oct 03, 2017 | 34.76 | 34.85 | 34.46 | 34.59 | 939,401 | +0.16(+0.47%) |