Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.12(-0.33%) | |
Dec 28, 2017 | 37.16 | 37.25 | 36.93 | 37.17 | 262,314 | -0.05(-0.14%) |
Dec 27, 2017 | 37.45 | 37.52 | 37.14 | 37.23 | 235,823 | -0.09(-0.23%) |
Dec 26, 2017 | 37.21 | 37.76 | 37.20 | 37.31 | 496,516 | +0.13(+0.35%) |
Dec 22, 2017 | 37.35 | 37.35 | 36.91 | 37.18 | 265,374 | -0.06(-0.17%) |
Dec 21, 2017 | 37.58 | 37.70 | 36.99 | 37.24 | 677,870 | -0.33(-0.89%) |
Dec 20, 2017 | 37.39 | 37.72 | 37.28 | 37.58 | 379,374 | +0.19(+0.51%) |
Dec 19, 2017 | 37.31 | 37.48 | 37.20 | 37.39 | 478,762 | +0.08(+0.21%) |
Dec 18, 2017 | 37.17 | 37.59 | 37.17 | 37.31 | 408,021 | +0.33(+0.90%) |
Dec 15, 2017 | 37.01 | 37.28 | 36.61 | 36.98 | 865,314 | +0.20(+0.53%) |
Dec 14, 2017 | 37.23 | 37.29 | 36.74 | 36.78 | 365,276 | -0.31(-0.83%) |
Dec 13, 2017 | 37.22 | 37.39 | 37.05 | 37.09 | 517,064 | -0.08(-0.22%) |
Dec 12, 2017 | 37.24 | 37.51 | 37.06 | 37.17 | 434,270 | -0.07(-0.18%) |
Dec 11, 2017 | 37.29 | 37.63 | 37.10 | 37.24 | 519,403 | -0.08(-0.21%) |
Dec 08, 2017 | 37.08 | 37.50 | 37.08 | 37.31 | 436,548 | +0.28(+0.75%) |
Dec 07, 2017 | 36.60 | 37.18 | 36.60 | 37.04 | 418,991 | +0.34(+0.93%) |
Dec 06, 2017 | 36.51 | 36.85 | 36.29 | 36.69 | 507,401 | +0.05(+0.12%) |
Dec 05, 2017 | 37.72 | 37.72 | 36.56 | 36.65 | 753,748 | -0.94(-2.50%) |
Dec 04, 2017 | 37.13 | 37.74 | 37.13 | 37.59 | 1,818,181 | +0.54(+1.45%) |
Dec 01, 2017 | 36.21 | 37.14 | 36.04 | 37.05 | 1,637,723 | +0.76(+2.08%) |
Nov 30, 2017 | 36.19 | 36.72 | 36.02 | 36.29 | 2,456,565 | +0.30(+0.84%) |
Nov 29, 2017 | 34.99 | 36.23 | 34.99 | 35.99 | 906,353 | +1.00(+2.85%) |
Nov 28, 2017 | 34.66 | 35.04 | 34.46 | 34.99 | 601,634 | +0.29(+0.84%) |
Nov 27, 2017 | 34.59 | 34.73 | 34.45 | 34.70 | 406,428 | +0.04(+0.11%) |
Nov 24, 2017 | 34.83 | 35.10 | 34.48 | 34.66 | 200,854 | -0.08(-0.23%) |
Nov 22, 2017 | 35.00 | 35.06 | 34.64 | 34.74 | 671,742 | -0.35(-0.99%) |
Nov 21, 2017 | 34.62 | 35.11 | 34.42 | 35.09 | 1,017,500 | +0.56(+1.61%) |
Nov 20, 2017 | 34.59 | 34.71 | 34.13 | 34.53 | 831,629 | -0.12(-0.34%) |
Nov 17, 2017 | 34.99 | 35.02 | 34.63 | 34.65 | 547,930 | -0.39(-1.11%) |
Nov 16, 2017 | 35.03 | 35.14 | 34.77 | 35.04 | 1,025,283 | +0.03(+0.07%) |
Nov 15, 2017 | 35.37 | 35.39 | 34.76 | 35.02 | 1,395,350 | -0.59(-1.65%) |
Nov 14, 2017 | 35.64 | 35.82 | 35.35 | 35.60 | 1,354,259 | -0.18(-0.49%) |
Nov 13, 2017 | 36.04 | 36.23 | 35.76 | 35.78 | 1,413,642 | -0.42(-1.15%) |
Nov 10, 2017 | 36.35 | 36.38 | 35.81 | 36.19 | 1,358,937 | -0.17(-0.46%) |
Nov 09, 2017 | 36.21 | 36.60 | 34.59 | 36.36 | 4,119,966 | -0.85(-2.28%) |
Nov 08, 2017 | 37.27 | 37.44 | 37.04 | 37.21 | 1,116,543 | -0.01(-0.03%) |
Nov 07, 2017 | 37.52 | 37.69 | 37.04 | 37.22 | 1,326,049 | -0.40(-1.05%) |
Nov 06, 2017 | 37.96 | 38.13 | 37.27 | 37.62 | 1,471,871 | -0.24(-0.64%) |
Nov 03, 2017 | 38.57 | 39.05 | 37.71 | 37.86 | 1,690,416 | -0.64(-1.66%) |
Nov 02, 2017 | 38.86 | 39.05 | 38.31 | 38.49 | 2,247,784 | -0.29(-0.75%) |
Nov 01, 2017 | 38.75 | 39.26 | 37.80 | 38.79 | 2,079,471 | +0.35(+0.90%) |
Oct 31, 2017 | 38.63 | 38.95 | 38.38 | 38.44 | 1,384,819 | -0.27(-0.69%) |
Oct 30, 2017 | 38.40 | 38.86 | 38.38 | 38.71 | 1,489,991 | +0.08(+0.22%) |
Oct 27, 2017 | 38.84 | 39.09 | 38.47 | 38.63 | 2,900,079 | -0.13(-0.35%) |
Oct 26, 2017 | 37.76 | 38.86 | 37.76 | 38.76 | 2,560,552 | +0.75(+1.97%) |
Oct 25, 2017 | 37.69 | 38.04 | 37.44 | 38.01 | 3,389,495 | +0.08(+0.22%) |
Oct 24, 2017 | 37.50 | 38.07 | 37.47 | 37.93 | 3,149,276 | +0.59(+1.59%) |
Oct 23, 2017 | 36.84 | 37.49 | 36.84 | 37.33 | 2,098,101 | +0.59(+1.61%) |
Oct 20, 2017 | 36.80 | 37.30 | 36.63 | 36.74 | 2,264,647 | +0.21(+0.58%) |
Oct 19, 2017 | 36.15 | 36.58 | 36.08 | 36.53 | 1,639,398 | +0.36(+1.00%) |
Oct 18, 2017 | 36.26 | 36.36 | 36.11 | 36.17 | 957,054 | +0.15(+0.43%) |
Oct 17, 2017 | 36.05 | 36.30 | 35.80 | 36.01 | 1,056,169 | +0.01(+0.02%) |
Oct 16, 2017 | 36.09 | 36.16 | 35.75 | 36.01 | 997,440 | -0.08(-0.22%) |
Oct 13, 2017 | 35.77 | 36.27 | 35.63 | 36.08 | 1,146,286 | +0.32(+0.90%) |
Oct 12, 2017 | 35.44 | 35.99 | 35.44 | 35.76 | 901,501 | +0.20(+0.56%) |
Oct 11, 2017 | 35.59 | 35.71 | 35.33 | 35.56 | 496,483 | -0.02(-0.05%) |
Oct 10, 2017 | 35.67 | 35.75 | 35.38 | 35.58 | 547,358 | -0.07(-0.19%) |
Oct 09, 2017 | 35.83 | 35.83 | 35.57 | 35.65 | 523,723 | -0.04(-0.12%) |
Oct 06, 2017 | 35.50 | 35.77 | 35.24 | 35.70 | 900,603 | +0.19(+0.55%) |
Oct 05, 2017 | 35.64 | 35.82 | 35.12 | 35.50 | 956,370 | -0.23(-0.66%) |
Oct 04, 2017 | 36.10 | 36.10 | 35.29 | 35.74 | 1,091,121 | -0.29(-0.82%) |
Oct 03, 2017 | 36.26 | 36.27 | 35.92 | 36.03 | 837,563 | -0.34(-0.93%) |