Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.19 | 39.19 | 39.19 | 0 | -0.24(-0.60%) | |
Dec 28, 2017 | 39.49 | 39.52 | 39.37 | 39.43 | 621,522 | +0.06(+0.14%) |
Dec 27, 2017 | 39.32 | 39.45 | 39.31 | 39.38 | 565,519 | +0.03(+0.08%) |
Dec 26, 2017 | 39.36 | 39.40 | 39.19 | 39.35 | 262,587 | -0.31(-0.79%) |
Dec 22, 2017 | 39.62 | 39.68 | 39.54 | 39.66 | 237,789 | -0.04(-0.10%) |
Dec 21, 2017 | 39.89 | 39.93 | 39.66 | 39.70 | 360,351 | -0.13(-0.33%) |
Dec 20, 2017 | 40.00 | 40.00 | 39.60 | 39.83 | 974,423 | -0.01(-0.02%) |
Dec 19, 2017 | 39.96 | 39.99 | 39.71 | 39.84 | 443,792 | -0.22(-0.56%) |
Dec 18, 2017 | 39.91 | 40.08 | 39.87 | 40.06 | 852,244 | +0.43(+1.09%) |
Dec 15, 2017 | 39.32 | 39.69 | 39.18 | 39.63 | 1,053,575 | +0.46(+1.17%) |
Dec 14, 2017 | 39.29 | 39.39 | 39.13 | 39.18 | 555,690 | -0.03(-0.08%) |
Dec 13, 2017 | 39.30 | 39.39 | 39.18 | 39.21 | 566,254 | +0.05(+0.13%) |
Dec 12, 2017 | 39.25 | 39.34 | 39.10 | 39.16 | 403,797 | -0.15(-0.39%) |
Dec 11, 2017 | 39.18 | 39.31 | 38.94 | 39.31 | 578,903 | +0.34(+0.88%) |
Dec 08, 2017 | 39.09 | 39.22 | 38.90 | 38.97 | 954,919 | +0.15(+0.40%) |
Dec 07, 2017 | 38.61 | 38.88 | 38.59 | 38.81 | 792,770 | +0.26(+0.67%) |
Dec 06, 2017 | 38.13 | 38.65 | 38.05 | 38.56 | 756,001 | +0.24(+0.61%) |
Dec 05, 2017 | 38.22 | 38.78 | 38.07 | 38.32 | 1,035,422 | +0.05(+0.13%) |
Dec 04, 2017 | 39.20 | 39.20 | 38.25 | 38.27 | 1,591,199 | -0.71(-1.83%) |
Dec 01, 2017 | 38.94 | 39.16 | 38.78 | 38.98 | 2,500,084 | -0.19(-0.49%) |
Nov 30, 2017 | 39.06 | 39.29 | 38.90 | 39.18 | 1,591,778 | +0.29(+0.75%) |
Nov 29, 2017 | 39.85 | 39.85 | 38.66 | 38.88 | 2,036,917 | -1.03(-2.58%) |
Nov 28, 2017 | 39.88 | 39.99 | 39.70 | 39.91 | 592,051 | +0.07(+0.18%) |
Nov 27, 2017 | 39.82 | 39.92 | 39.70 | 39.84 | 537,761 | -0.03(-0.08%) |
Nov 24, 2017 | 39.72 | 39.89 | 39.72 | 39.87 | 123,986 | +0.21(+0.53%) |
Nov 22, 2017 | 39.76 | 39.76 | 39.61 | 39.66 | 361,391 | -0.09(-0.23%) |
Nov 21, 2017 | 39.48 | 39.76 | 39.48 | 39.75 | 422,995 | +0.47(+1.20%) |
Nov 20, 2017 | 39.16 | 39.30 | 39.16 | 39.28 | 778,582 | +0.16(+0.41%) |
Nov 17, 2017 | 39.31 | 39.32 | 39.09 | 39.12 | 431,866 | -0.20(-0.52%) |
Nov 16, 2017 | 39.05 | 39.42 | 39.05 | 39.32 | 541,427 | +0.52(+1.35%) |
Nov 15, 2017 | 38.87 | 38.94 | 38.65 | 38.80 | 619,458 | -0.27(-0.70%) |
Nov 14, 2017 | 39.06 | 39.13 | 38.90 | 39.07 | 920,984 | -0.13(-0.33%) |
Nov 13, 2017 | 39.03 | 39.23 | 39.03 | 39.20 | 332,698 | +0.00(+0.01%) |
Nov 10, 2017 | 39.15 | 39.24 | 39.05 | 39.20 | 934,627 | +0.00(+0.01%) |
Nov 09, 2017 | 39.27 | 39.28 | 38.79 | 39.19 | 1,003,471 | -0.38(-0.95%) |
Nov 08, 2017 | 39.37 | 39.59 | 39.26 | 39.57 | 964,780 | +0.20(+0.51%) |
Nov 07, 2017 | 39.40 | 39.45 | 39.23 | 39.37 | 375,550 | +0.02(+0.04%) |
Nov 06, 2017 | 39.23 | 39.38 | 39.23 | 39.35 | 635,547 | +0.16(+0.42%) |
Nov 03, 2017 | 39.04 | 39.22 | 38.82 | 39.19 | 1,009,650 | +0.35(+0.89%) |
Nov 02, 2017 | 38.80 | 38.87 | 38.53 | 38.84 | 1,231,722 | +0.04(+0.10%) |
Nov 01, 2017 | 39.06 | 39.06 | 38.60 | 38.81 | 2,495,091 | -0.03(-0.08%) |
Oct 31, 2017 | 38.77 | 38.91 | 38.64 | 38.84 | 474,401 | +0.19(+0.49%) |
Oct 30, 2017 | 38.76 | 38.42 | 38.65 | 627,717 | +0.17(+0.45%) | |
Oct 27, 2017 | 38.09 | 38.59 | 37.98 | 38.47 | 1,023,617 | +1.09(+2.93%) |
Oct 26, 2017 | 37.40 | 37.47 | 37.30 | 37.38 | 1,291,521 | +0.17(+0.47%) |
Oct 25, 2017 | 37.32 | 37.46 | 36.95 | 37.21 | 900,654 | -0.22(-0.58%) |
Oct 24, 2017 | 37.35 | 37.47 | 37.25 | 37.42 | 478,291 | +0.13(+0.35%) |
Oct 23, 2017 | 37.55 | 37.56 | 37.25 | 37.29 | 483,821 | -0.15(-0.40%) |
Oct 20, 2017 | 37.42 | 37.53 | 37.39 | 37.45 | 602,698 | +0.23(+0.61%) |
Oct 19, 2017 | 37.15 | 37.22 | 36.94 | 37.22 | 427,193 | -0.13(-0.35%) |
Oct 18, 2017 | 37.36 | 37.42 | 37.21 | 37.35 | 1,406,420 | +0.14(+0.37%) |
Oct 17, 2017 | 37.15 | 37.22 | 37.09 | 37.21 | 394,897 | +0.01(+0.02%) |
Oct 16, 2017 | 37.15 | 37.21 | 37.08 | 37.21 | 301,792 | +0.14(+0.37%) |
Oct 13, 2017 | 37.03 | 37.12 | 37.01 | 37.07 | 345,376 | +0.21(+0.57%) |
Oct 12, 2017 | 36.83 | 37.00 | 36.82 | 36.86 | 619,903 | +0.01(+0.03%) |
Oct 11, 2017 | 36.65 | 36.86 | 36.64 | 36.85 | 215,668 | +0.15(+0.41%) |
Oct 10, 2017 | 36.81 | 36.83 | 36.58 | 36.70 | 258,071 | +0.00(+0.01%) |
Oct 09, 2017 | 36.68 | 36.79 | 36.64 | 36.70 | 211,662 | +0.10(+0.26%) |
Oct 06, 2017 | 36.36 | 36.61 | 36.36 | 36.60 | 387,649 | +0.12(+0.32%) |
Oct 05, 2017 | 36.26 | 36.51 | 36.23 | 36.48 | 584,740 | +0.36(+1.00%) |
Oct 04, 2017 | 36.11 | 36.20 | 35.99 | 36.12 | 1,102,834 | -0.05(-0.15%) |
Oct 03, 2017 | 36.13 | 36.19 | 36.08 | 36.17 | 793,935 | +0.10(+0.27%) |