Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.84 | 40.84 | 40.84 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.87 | 40.87 | 40.71 | 40.76 | 2,785 | +0.12(+0.29%) |
Dec 27, 2017 | 40.44 | 40.67 | 40.44 | 40.64 | 3,862 | +0.18(+0.45%) |
Dec 26, 2017 | 40.40 | 40.47 | 40.40 | 40.46 | 6,452 | +0.12(+0.30%) |
Dec 22, 2017 | 40.65 | 40.65 | 40.28 | 40.34 | 12,440 | -0.41(-1.01%) |
Dec 21, 2017 | 40.82 | 41.10 | 40.72 | 40.75 | 125,322 | +0.27(+0.67%) |
Dec 20, 2017 | 40.68 | 40.82 | 40.47 | 40.47 | 434,300 | +0.04(+0.11%) |
Dec 19, 2017 | 40.41 | 40.50 | 40.33 | 40.43 | 22,686 | -0.12(-0.30%) |
Dec 18, 2017 | 40.84 | 41.86 | 40.19 | 40.55 | 227,432 | +0.58(+1.44%) |
Dec 15, 2017 | 40.03 | 40.87 | 39.87 | 39.98 | 11,746 | +0.24(+0.60%) |
Dec 14, 2017 | 39.77 | 39.85 | 39.58 | 39.74 | 9,800 | -0.09(-0.24%) |
Dec 13, 2017 | 40.46 | 40.46 | 39.52 | 39.83 | 10,227 | +0.75(+1.93%) |
Dec 12, 2017 | 39.35 | 39.35 | 38.97 | 39.08 | 5,582 | -0.19(-0.47%) |
Dec 11, 2017 | 39.20 | 39.41 | 39.20 | 39.27 | 8,496 | +0.45(+1.16%) |
Dec 08, 2017 | 38.77 | 38.97 | 38.73 | 38.81 | 65,506 | +0.37(+0.96%) |
Dec 07, 2017 | 38.17 | 38.45 | 38.17 | 38.45 | 7,453 | +0.71(+1.88%) |
Dec 06, 2017 | 38.09 | 38.09 | 37.74 | 37.74 | 1,786 | -0.71(-1.85%) |
Dec 05, 2017 | 38.16 | 38.92 | 38.09 | 38.45 | 5,133 | +0.23(+0.60%) |
Dec 04, 2017 | 38.67 | 38.67 | 38.22 | 38.22 | 2,892 | -0.19(-0.49%) |
Dec 01, 2017 | 38.37 | 38.64 | 38.37 | 38.40 | 4,249 | +0.13(+0.35%) |
Nov 30, 2017 | 38.16 | 38.43 | 38.16 | 38.27 | 3,687 | -0.25(-0.65%) |
Nov 29, 2017 | 38.59 | 38.59 | 38.28 | 38.52 | 34,929 | +0.04(+0.11%) |
Nov 28, 2017 | 38.37 | 38.48 | 38.36 | 38.48 | 5,589 | +0.12(+0.30%) |
Nov 27, 2017 | 38.77 | 38.77 | 38.23 | 38.37 | 10,353 | -0.21(-0.55%) |
Nov 24, 2017 | 38.48 | 38.59 | 38.44 | 38.58 | 23,548 | +0.21(+0.54%) |
Nov 22, 2017 | 38.39 | 38.44 | 38.25 | 38.37 | 4,339 | +0.03(+0.09%) |
Nov 21, 2017 | 38.33 | 38.41 | 38.23 | 38.33 | 7,481 | +0.27(+0.71%) |
Nov 20, 2017 | 38.16 | 38.22 | 37.95 | 38.06 | 14,029 | +0.44(+1.17%) |
Nov 17, 2017 | 37.59 | 37.66 | 37.55 | 37.63 | 5,026 | -0.20(-0.52%) |
Nov 16, 2017 | 37.50 | 37.82 | 37.50 | 37.82 | 3,680 | +0.44(+1.19%) |
Nov 15, 2017 | 37.16 | 37.58 | 37.16 | 37.38 | 3,860 | -0.05(-0.14%) |
Nov 14, 2017 | 37.68 | 37.68 | 37.28 | 37.43 | 2,034 | -0.20(-0.52%) |
Nov 13, 2017 | 37.51 | 37.63 | 37.20 | 37.63 | 80,846 | -0.03(-0.09%) |
Nov 10, 2017 | 37.76 | 37.76 | 37.57 | 37.66 | 3,923 | +0.10(+0.27%) |
Nov 09, 2017 | 37.54 | 37.63 | 37.50 | 37.56 | 1,316 | -0.16(-0.42%) |
Nov 08, 2017 | 37.59 | 37.76 | 37.50 | 37.72 | 13,438 | +0.47(+1.27%) |
Nov 07, 2017 | 37.31 | 37.38 | 37.10 | 37.24 | 4,916 | +0.11(+0.31%) |
Nov 06, 2017 | 37.15 | 37.21 | 37.03 | 37.13 | 3,996 | +0.31(+0.84%) |
Nov 03, 2017 | 36.77 | 36.89 | 36.54 | 36.82 | 1,619 | -0.05(-0.14%) |
Nov 02, 2017 | 36.82 | 36.94 | 36.78 | 36.87 | 4,955 | -0.12(-0.33%) |
Nov 01, 2017 | 36.85 | 37.17 | 36.85 | 36.99 | 7,622 | +0.59(+1.62%) |
Oct 31, 2017 | 36.11 | 36.63 | 36.11 | 36.40 | 31,716 | +0.63(+1.77%) |
Oct 30, 2017 | 35.82 | 35.90 | 35.71 | 35.77 | 4,950 | -0.18(-0.50%) |
Oct 27, 2017 | 36.03 | 36.03 | 35.95 | 35.95 | 963 | +0.12(+0.33%) |
Oct 26, 2017 | 35.92 | 35.92 | 35.70 | 35.83 | 1,184 | +0.20(+0.55%) |
Oct 25, 2017 | 35.70 | 35.70 | 35.63 | 35.63 | 1,167 | -0.36(-1.00%) |
Oct 24, 2017 | 36.03 | 36.05 | 35.99 | 35.99 | 1,270 | -0.15(-0.40%) |
Oct 23, 2017 | 36.11 | 36.25 | 36.11 | 36.14 | 922 | +0.06(+0.17%) |
Oct 20, 2017 | 36.08 | 36.20 | 36.06 | 36.08 | 33,602 | +0.03(+0.07%) |
Oct 19, 2017 | 35.84 | 36.05 | 35.68 | 36.05 | 1,680 | +0.09(+0.24%) |
Oct 18, 2017 | 35.96 | 35.98 | 35.96 | 35.97 | 1,784 | -0.09(-0.24%) |
Oct 17, 2017 | 36.05 | 36.05 | 35.97 | 36.05 | 2,231 | -0.15(-0.40%) |
Oct 16, 2017 | 36.16 | 36.22 | 36.14 | 36.20 | 6,236 | +0.10(+0.28%) |
Oct 13, 2017 | 36.11 | 36.25 | 36.09 | 36.09 | 2,603 | +0.02(+0.05%) |
Oct 11, 2017 | 36.08 | 36.08 | 36.08 | 10 | +0.02(+0.05%) | |
Oct 10, 2017 | 36.03 | 36.19 | 36.03 | 36.06 | 2,656 | +0.12(+0.33%) |
Oct 09, 2017 | 35.96 | 35.96 | 35.72 | 35.94 | 6,474 | -0.05(-0.14%) |
Oct 06, 2017 | 36.09 | 36.09 | 35.93 | 35.99 | 3,492 | -0.57(-1.57%) |
Oct 05, 2017 | 36.47 | 36.63 | 36.47 | 36.57 | 1,540 | +0.08(+0.21%) |
Oct 04, 2017 | 36.49 | 36.68 | 36.47 | 36.49 | 6,216 | +0.09(+0.26%) |
Oct 03, 2017 | 36.34 | 36.40 | 36.34 | 36.39 | 5,915 | -0.03(-0.07%) |