Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.35 | 39.35 | 39.35 | 0 | -1.35(-3.32%) | |
Dec 28, 2017 | 39.05 | 40.95 | 38.55 | 40.70 | 739,893 | +1.70(+4.36%) |
Dec 27, 2017 | 39.50 | 40.25 | 38.85 | 39.00 | 603,218 | -0.30(-0.76%) |
Dec 26, 2017 | 39.60 | 40.20 | 39.20 | 39.30 | 540,500 | -0.50(-1.26%) |
Dec 22, 2017 | 38.55 | 40.65 | 38.50 | 39.80 | 998,000 | +1.25(+3.24%) |
Dec 21, 2017 | 37.35 | 39.15 | 37.35 | 38.55 | 717,322 | +1.10(+2.94%) |
Dec 20, 2017 | 36.65 | 38.60 | 36.32 | 37.45 | 1,240,074 | +1.50(+4.17%) |
Dec 19, 2017 | 36.85 | 36.87 | 35.35 | 35.95 | 999,507 | -0.85(-2.31%) |
Dec 18, 2017 | 36.55 | 37.35 | 36.05 | 36.80 | 1,164,380 | +0.55(+1.52%) |
Dec 15, 2017 | 37.60 | 38.00 | 35.25 | 36.25 | 3,989,862 | -3.15(-7.99%) |
Dec 14, 2017 | 39.05 | 41.25 | 38.75 | 39.40 | 2,546,763 | +1.05(+2.74%) |
Dec 13, 2017 | 38.90 | 39.70 | 34.80 | 38.35 | 3,681,363 | -0.05(-0.13%) |
Dec 12, 2017 | 44.70 | 44.80 | 38.25 | 38.40 | 2,834,580 | -6.38(-14.24%) |
Dec 11, 2017 | 43.20 | 45.85 | 38.50 | 44.77 | 4,094,271 | -0.93(-2.02%) |
Dec 08, 2017 | 43.85 | 45.75 | 43.25 | 45.70 | 1,477,224 | +1.85(+4.22%) |
Dec 07, 2017 | 40.60 | 44.30 | 40.10 | 43.85 | 1,364,502 | +3.55(+8.81%) |
Dec 06, 2017 | 39.85 | 40.56 | 38.90 | 40.30 | 492,667 | +0.30(+0.75%) |
Dec 05, 2017 | 39.75 | 41.95 | 39.70 | 40.00 | 579,510 | +0.25(+0.63%) |
Dec 04, 2017 | 42.56 | 39.60 | 39.75 | 985,681 | -1.95(-4.68%) | |
Dec 01, 2017 | 40.55 | 42.50 | 39.30 | 41.70 | 1,418,577 | +2.25(+5.70%) |
Nov 30, 2017 | 37.60 | 39.65 | 37.50 | 39.45 | 748,058 | +2.05(+5.48%) |
Nov 29, 2017 | 39.20 | 39.60 | 37.25 | 37.40 | 670,374 | -1.85(-4.71%) |
Nov 28, 2017 | 39.45 | 39.50 | 38.45 | 39.25 | 417,030 | -0.25(-0.63%) |
Nov 27, 2017 | 39.05 | 39.70 | 38.85 | 39.50 | 560,101 | +0.30(+0.77%) |
Nov 24, 2017 | 38.75 | 39.45 | 38.15 | 39.20 | 247,822 | +0.85(+2.22%) |
Nov 22, 2017 | 38.30 | 39.00 | 37.73 | 38.35 | 693,864 | +0.05(+0.13%) |
Nov 21, 2017 | 40.70 | 41.15 | 38.00 | 38.30 | 1,096,137 | -2.80(-6.81%) |
Nov 20, 2017 | 40.60 | 41.30 | 39.65 | 41.10 | 546,107 | +0.60(+1.48%) |
Nov 17, 2017 | 39.75 | 40.65 | 39.05 | 40.50 | 375,034 | +0.45(+1.12%) |
Nov 16, 2017 | 40.75 | 41.55 | 39.70 | 40.05 | 648,418 | -0.70(-1.72%) |
Nov 15, 2017 | 37.10 | 41.30 | 36.60 | 40.75 | 1,261,170 | +3.30(+8.81%) |
Nov 14, 2017 | 38.70 | 38.90 | 36.75 | 37.45 | 1,031,187 | -1.50(-3.85%) |
Nov 13, 2017 | 38.75 | 39.85 | 38.00 | 38.95 | 816,752 | +0.50(+1.30%) |
Nov 10, 2017 | 39.10 | 39.45 | 37.65 | 38.45 | 466,258 | -0.70(-1.79%) |
Nov 09, 2017 | 38.50 | 39.85 | 37.80 | 39.15 | 613,857 | +0.30(+0.77%) |
Nov 08, 2017 | 38.85 | 39.45 | 38.30 | 38.85 | 421,773 | -0.20(-0.51%) |
Nov 07, 2017 | 41.70 | 42.40 | 38.50 | 39.05 | 852,770 | -2.65(-6.35%) |
Nov 06, 2017 | 41.80 | 42.70 | 40.95 | 41.70 | 547,622 | +0.15(+0.36%) |
Nov 03, 2017 | 38.55 | 43.95 | 37.60 | 41.55 | 2,445,788 | +2.45(+6.27%) |
Nov 02, 2017 | 38.85 | 39.90 | 38.65 | 39.10 | 808,729 | +0.05(+0.13%) |
Nov 01, 2017 | 40.15 | 40.40 | 37.20 | 39.05 | 1,816,878 | -0.75(-1.88%) |
Oct 31, 2017 | 38.75 | 40.30 | 37.40 | 39.80 | 1,649,757 | +1.15(+2.98%) |
Oct 30, 2017 | 34.70 | 39.30 | 34.50 | 38.65 | 3,092,392 | +4.30(+12.52%) |
Oct 27, 2017 | 34.05 | 34.60 | 33.40 | 34.35 | 944,018 | +0.45(+1.33%) |
Oct 26, 2017 | 34.45 | 34.50 | 33.55 | 33.90 | 1,085,439 | -0.60(-1.74%) |
Oct 25, 2017 | 33.40 | 34.75 | 32.70 | 34.50 | 1,066,835 | +1.30(+3.92%) |
Oct 24, 2017 | 32.15 | 33.60 | 32.15 | 33.20 | 1,283,133 | +1.05(+3.27%) |
Oct 23, 2017 | 30.50 | 33.30 | 29.95 | 32.15 | 1,824,015 | -0.40(-1.23%) |
Oct 20, 2017 | 32.40 | 32.70 | 31.50 | 32.55 | 674,181 | +0.55(+1.72%) |
Oct 19, 2017 | 32.20 | 32.45 | 31.25 | 32.00 | 930,785 | -0.45(-1.39%) |
Oct 18, 2017 | 33.25 | 33.70 | 31.95 | 32.45 | 770,887 | -0.45(-1.37%) |
Oct 17, 2017 | 32.65 | 33.35 | 32.50 | 32.90 | 374,243 | +0.00(+0.00%) |
Oct 16, 2017 | 32.70 | 33.05 | 32.05 | 32.90 | 574,949 | +0.35(+1.08%) |
Oct 13, 2017 | 33.20 | 33.20 | 31.95 | 32.55 | 672,624 | -0.40(-1.21%) |
Oct 12, 2017 | 33.10 | 33.40 | 31.95 | 32.95 | 996,744 | -0.25(-0.75%) |
Oct 11, 2017 | 33.35 | 33.85 | 32.35 | 33.20 | 1,163,646 | +0.25(+0.76%) |
Oct 10, 2017 | 31.80 | 33.15 | 31.75 | 32.95 | 672,449 | +1.20(+3.78%) |
Oct 09, 2017 | 32.50 | 32.55 | 31.25 | 31.75 | 441,259 | -0.60(-1.85%) |
Oct 06, 2017 | 32.35 | 33.15 | 31.66 | 32.35 | 654,260 | +0.05(+0.15%) |
Oct 05, 2017 | 32.65 | 32.85 | 31.60 | 32.30 | 879,664 | -0.05(-0.15%) |
Oct 04, 2017 | 30.30 | 33.70 | 29.60 | 32.35 | 2,251,124 | +2.65(+8.92%) |
Oct 03, 2017 | 30.95 | 31.40 | 29.45 | 29.70 | 1,175,615 | -1.30(-4.19%) |