Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.32(-0.87%) | |
Dec 28, 2017 | 36.53 | 36.71 | 36.35 | 36.66 | 205,961 | +0.14(+0.37%) |
Dec 27, 2017 | 36.35 | 36.98 | 36.26 | 36.53 | 268,033 | +0.09(+0.25%) |
Dec 26, 2017 | 36.66 | 36.76 | 36.21 | 36.44 | 204,382 | -0.27(-0.74%) |
Dec 22, 2017 | 37.21 | 37.21 | 36.57 | 36.71 | 180,155 | -0.18(-0.49%) |
Dec 21, 2017 | 36.53 | 37.34 | 36.39 | 36.89 | 309,662 | +0.14(+0.37%) |
Dec 20, 2017 | 36.76 | 36.94 | 36.39 | 36.76 | 288,295 | +0.41(+1.12%) |
Dec 19, 2017 | 36.85 | 37.27 | 35.94 | 36.35 | 350,134 | -0.36(-0.99%) |
Dec 18, 2017 | 37.16 | 37.98 | 36.48 | 36.71 | 344,465 | +0.05(+0.12%) |
Dec 15, 2017 | 35.62 | 36.89 | 35.35 | 36.66 | 604,383 | +1.18(+3.32%) |
Dec 14, 2017 | 36.44 | 36.71 | 35.35 | 35.49 | 368,848 | -0.91(-2.49%) |
Dec 13, 2017 | 36.21 | 36.94 | 35.76 | 36.39 | 351,451 | +0.14(+0.37%) |
Dec 12, 2017 | 37.16 | 37.44 | 36.17 | 36.26 | 371,930 | -0.77(-2.08%) |
Dec 11, 2017 | 38.16 | 38.43 | 36.85 | 37.03 | 603,889 | -1.22(-3.20%) |
Dec 08, 2017 | 37.89 | 38.43 | 36.76 | 38.25 | 750,286 | +0.00(+0.00%) |
Dec 07, 2017 | 40.79 | 41.24 | 36.44 | 795,495 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.29 | 41.74 | 40.97 | 41.24 | 246,724 | +0.00(+0.00%) |
Dec 05, 2017 | 41.42 | 41.92 | 41.11 | 41.24 | 209,467 | -0.18(-0.44%) |
Dec 04, 2017 | 43.01 | 43.01 | 41.29 | 41.42 | 185,693 | -0.91(-2.14%) |
Dec 01, 2017 | 42.74 | 42.92 | 41.29 | 42.33 | 232,567 | -0.36(-0.85%) |
Nov 30, 2017 | 42.51 | 42.87 | 42.33 | 42.69 | 202,715 | +0.45(+1.07%) |
Nov 29, 2017 | 43.33 | 43.51 | 42.04 | 42.24 | 190,722 | -1.04(-2.41%) |
Nov 28, 2017 | 42.74 | 43.33 | 42.28 | 43.28 | 153,108 | +0.77(+1.81%) |
Nov 27, 2017 | 42.65 | 42.96 | 42.38 | 42.51 | 154,804 | -0.27(-0.64%) |
Nov 24, 2017 | 42.83 | 43.15 | 42.47 | 42.78 | 72,223 | +0.32(+0.75%) |
Nov 22, 2017 | 43.42 | 43.46 | 42.38 | 42.47 | 110,604 | -0.82(-1.88%) |
Nov 21, 2017 | 43.37 | 43.90 | 43.15 | 43.28 | 240,081 | +0.32(+0.74%) |
Nov 20, 2017 | 42.92 | 43.08 | 42.10 | 42.96 | 257,503 | +0.14(+0.32%) |
Nov 17, 2017 | 41.83 | 42.92 | 41.74 | 42.83 | 151,074 | +0.86(+2.05%) |
Nov 16, 2017 | 42.10 | 42.47 | 41.88 | 41.97 | 246,512 | +0.23(+0.54%) |
Nov 15, 2017 | 42.19 | 42.56 | 41.65 | 41.74 | 201,145 | -0.73(-1.71%) |
Nov 14, 2017 | 42.06 | 42.60 | 42.06 | 42.47 | 180,124 | +0.08(+0.19%) |
Nov 13, 2017 | 41.83 | 42.42 | 41.70 | 42.38 | 137,640 | +0.24(+0.56%) |
Nov 10, 2017 | 41.47 | 42.33 | 41.33 | 42.15 | 221,938 | +0.54(+1.31%) |
Nov 09, 2017 | 41.02 | 41.70 | 40.97 | 41.60 | 224,936 | +0.27(+0.66%) |
Nov 08, 2017 | 41.20 | 41.79 | 40.52 | 41.33 | 275,079 | +0.14(+0.33%) |
Nov 07, 2017 | 42.28 | 42.42 | 40.97 | 41.20 | 305,519 | -1.13(-2.68%) |
Nov 06, 2017 | 42.28 | 42.42 | 42.10 | 42.33 | 284,107 | +0.09(+0.21%) |
Nov 03, 2017 | 42.56 | 42.69 | 42.15 | 42.24 | 202,623 | -0.23(-0.53%) |
Nov 02, 2017 | 42.06 | 42.56 | 41.79 | 42.47 | 225,081 | +0.18(+0.43%) |
Nov 01, 2017 | 42.96 | 42.96 | 41.88 | 42.28 | 362,058 | -0.23(-0.53%) |
Oct 31, 2017 | 42.33 | 42.78 | 42.10 | 42.51 | 219,052 | +0.32(+0.75%) |
Oct 30, 2017 | 42.28 | 42.38 | 42.01 | 42.19 | 207,456 | -0.18(-0.43%) |
Oct 27, 2017 | 42.06 | 42.38 | 41.74 | 42.38 | 220,139 | +0.41(+0.97%) |
Oct 26, 2017 | 41.92 | 42.01 | 41.38 | 41.97 | 163,122 | +0.36(+0.87%) |
Oct 25, 2017 | 41.60 | 41.83 | 41.06 | 41.60 | 158,228 | -0.05(-0.11%) |
Oct 24, 2017 | 41.74 | 42.24 | 41.56 | 41.65 | 170,559 | -0.09(-0.22%) |
Oct 23, 2017 | 41.70 | 41.92 | 41.24 | 41.74 | 259,232 | +0.00(+0.00%) |
Oct 20, 2017 | 41.42 | 41.74 | 41.24 | 41.74 | 327,349 | +0.68(+1.66%) |
Oct 19, 2017 | 40.92 | 41.24 | 40.65 | 41.06 | 238,187 | +0.05(+0.11%) |
Oct 18, 2017 | 40.83 | 41.24 | 40.61 | 41.02 | 159,864 | +0.31(+0.76%) |
Oct 17, 2017 | 40.88 | 40.88 | 40.56 | 40.71 | 152,066 | -0.08(-0.20%) |
Oct 16, 2017 | 40.70 | 41.02 | 40.61 | 40.79 | 390,567 | +0.18(+0.45%) |
Oct 13, 2017 | 40.56 | 40.92 | 40.38 | 40.61 | 221,944 | +0.18(+0.45%) |
Oct 12, 2017 | 40.20 | 40.54 | 40.06 | 40.43 | 162,828 | +0.13(+0.31%) |
Oct 11, 2017 | 39.98 | 40.48 | 39.98 | 40.30 | 220,004 | +0.14(+0.34%) |
Oct 10, 2017 | 40.39 | 40.44 | 39.89 | 40.16 | 233,828 | +0.00(+0.00%) |
Oct 09, 2017 | 40.57 | 40.66 | 39.98 | 40.16 | 196,163 | -0.41(-1.00%) |
Oct 06, 2017 | 40.30 | 40.66 | 40.03 | 40.57 | 312,718 | +0.18(+0.45%) |
Oct 05, 2017 | 40.25 | 40.57 | 39.89 | 40.39 | 236,293 | +0.45(+1.13%) |
Oct 04, 2017 | 39.39 | 39.98 | 39.30 | 39.94 | 225,077 | +0.63(+1.61%) |
Oct 03, 2017 | 39.17 | 39.35 | 38.76 | 39.30 | 270,380 | +0.41(+1.05%) |