Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.83 | 32.83 | 32.83 | 0 | -0.45(-1.36%) | |
Dec 28, 2017 | 33.24 | 33.37 | 33.05 | 33.28 | 175,346 | +0.06(+0.18%) |
Dec 27, 2017 | 33.76 | 33.76 | 32.22 | 33.22 | 215,185 | -0.51(-1.52%) |
Dec 26, 2017 | 33.69 | 34.00 | 33.32 | 33.73 | 285,817 | -0.09(-0.27%) |
Dec 22, 2017 | 34.11 | 34.24 | 33.60 | 33.82 | 225,360 | -0.29(-0.84%) |
Dec 21, 2017 | 33.88 | 34.31 | 33.75 | 34.11 | 182,653 | +0.42(+1.23%) |
Dec 20, 2017 | 34.25 | 34.25 | 33.33 | 33.69 | 172,878 | -0.28(-0.82%) |
Dec 19, 2017 | 34.35 | 34.46 | 33.84 | 33.97 | 302,821 | -0.25(-0.73%) |
Dec 18, 2017 | 34.01 | 35.15 | 33.86 | 34.22 | 423,132 | +0.59(+1.75%) |
Dec 15, 2017 | 32.87 | 34.11 | 32.74 | 33.63 | 2,131,698 | +0.85(+2.58%) |
Dec 14, 2017 | 33.47 | 33.59 | 32.59 | 32.79 | 560,101 | -0.50(-1.50%) |
Dec 13, 2017 | 33.73 | 33.98 | 33.23 | 33.29 | 354,586 | -0.41(-1.21%) |
Dec 12, 2017 | 33.84 | 34.04 | 33.32 | 33.69 | 328,018 | +0.02(+0.07%) |
Dec 11, 2017 | 34.00 | 34.19 | 33.55 | 33.67 | 310,563 | -0.33(-0.98%) |
Dec 08, 2017 | 34.82 | 34.82 | 33.99 | 34.00 | 389,199 | -0.55(-1.60%) |
Dec 07, 2017 | 34.31 | 34.71 | 34.09 | 34.56 | 309,472 | +0.13(+0.37%) |
Dec 06, 2017 | 34.43 | 34.96 | 34.30 | 34.43 | 190,392 | -0.19(-0.55%) |
Dec 05, 2017 | 35.82 | 36.21 | 34.61 | 34.62 | 589,120 | -1.09(-3.05%) |
Dec 04, 2017 | 35.62 | 36.32 | 35.40 | 35.70 | 660,093 | +0.71(+2.03%) |
Dec 01, 2017 | 34.93 | 35.07 | 33.93 | 34.99 | 436,907 | +0.16(+0.46%) |
Nov 30, 2017 | 35.78 | 35.78 | 34.52 | 34.84 | 449,760 | -0.63(-1.79%) |
Nov 29, 2017 | 34.40 | 35.79 | 34.11 | 35.47 | 487,745 | +1.38(+4.06%) |
Nov 28, 2017 | 33.07 | 34.15 | 32.56 | 34.09 | 491,251 | +1.16(+3.53%) |
Nov 27, 2017 | 32.89 | 33.32 | 32.88 | 32.92 | 416,756 | -0.09(-0.26%) |
Nov 24, 2017 | 33.21 | 33.32 | 32.75 | 33.01 | 234,865 | -0.20(-0.60%) |
Nov 22, 2017 | 33.65 | 34.00 | 33.18 | 33.21 | 314,193 | -0.44(-1.30%) |
Nov 21, 2017 | 33.39 | 33.65 | 33.07 | 33.65 | 560,616 | +0.40(+1.20%) |
Nov 20, 2017 | 33.01 | 33.26 | 32.74 | 33.25 | 326,809 | +0.24(+0.73%) |
Nov 17, 2017 | 32.48 | 33.04 | 32.27 | 33.01 | 509,806 | +0.29(+0.90%) |
Nov 16, 2017 | 32.61 | 32.95 | 32.30 | 32.71 | 253,431 | +0.31(+0.96%) |
Nov 15, 2017 | 32.11 | 32.75 | 32.02 | 32.40 | 615,109 | -0.05(-0.16%) |
Nov 14, 2017 | 32.29 | 32.61 | 32.29 | 32.45 | 524,088 | +0.11(+0.35%) |
Nov 13, 2017 | 31.65 | 32.36 | 31.28 | 32.34 | 505,723 | +0.40(+1.25%) |
Nov 10, 2017 | 32.20 | 32.51 | 31.93 | 31.94 | 534,404 | -0.21(-0.66%) |
Nov 09, 2017 | 32.45 | 32.77 | 31.74 | 32.15 | 624,032 | -0.62(-1.89%) |
Nov 08, 2017 | 32.43 | 32.78 | 31.94 | 32.77 | 549,110 | +0.15(+0.46%) |
Nov 07, 2017 | 33.41 | 33.41 | 32.40 | 32.62 | 586,989 | -0.75(-2.24%) |
Nov 06, 2017 | 33.24 | 33.85 | 33.24 | 33.37 | 468,691 | -0.05(-0.14%) |
Nov 03, 2017 | 33.76 | 33.79 | 33.22 | 33.41 | 887,048 | -0.48(-1.40%) |
Nov 02, 2017 | 33.45 | 33.95 | 32.87 | 33.89 | 642,581 | +0.52(+1.56%) |
Nov 01, 2017 | 33.25 | 33.38 | 32.61 | 33.37 | 4,320,076 | +0.49(+1.49%) |
Oct 31, 2017 | 32.64 | 33.30 | 32.47 | 32.88 | 685,624 | +0.38(+1.16%) |
Oct 30, 2017 | 32.95 | 33.66 | 32.03 | 32.50 | 619,427 | -0.65(-1.96%) |
Oct 27, 2017 | 32.71 | 33.90 | 32.60 | 33.15 | 755,676 | +0.59(+1.80%) |
Oct 26, 2017 | 31.85 | 32.70 | 31.47 | 32.56 | 536,833 | +0.89(+2.80%) |
Oct 25, 2017 | 31.95 | 31.95 | 31.34 | 31.68 | 206,119 | -0.14(-0.45%) |
Oct 24, 2017 | 31.71 | 31.92 | 31.57 | 31.82 | 170,772 | +0.30(+0.95%) |
Oct 23, 2017 | 31.93 | 31.93 | 31.47 | 31.52 | 399,780 | -0.42(-1.32%) |
Oct 20, 2017 | 31.94 | 32.10 | 31.14 | 31.94 | 465,011 | +0.47(+1.51%) |
Oct 19, 2017 | 31.10 | 31.60 | 31.01 | 31.47 | 350,256 | +0.07(+0.22%) |
Oct 18, 2017 | 31.29 | 31.50 | 31.20 | 31.40 | 435,368 | +0.17(+0.55%) |
Oct 17, 2017 | 31.38 | 31.60 | 31.02 | 31.23 | 518,516 | -0.14(-0.46%) |
Oct 16, 2017 | 31.16 | 31.50 | 31.08 | 31.37 | 306,309 | +0.16(+0.51%) |
Oct 13, 2017 | 31.26 | 31.43 | 30.96 | 31.21 | 333,698 | -0.20(-0.62%) |
Oct 12, 2017 | 31.65 | 31.69 | 31.29 | 31.41 | 244,551 | -0.24(-0.76%) |
Oct 11, 2017 | 31.66 | 32.00 | 31.48 | 31.65 | 287,184 | -0.04(-0.12%) |
Oct 10, 2017 | 31.60 | 31.71 | 31.39 | 31.68 | 307,230 | +0.23(+0.72%) |
Oct 09, 2017 | 31.58 | 31.70 | 31.32 | 31.46 | 261,299 | -0.11(-0.36%) |
Oct 06, 2017 | 31.64 | 31.74 | 31.41 | 31.57 | 226,863 | +0.10(+0.31%) |
Oct 05, 2017 | 31.28 | 31.68 | 31.06 | 31.47 | 391,047 | +0.30(+0.96%) |
Oct 04, 2017 | 31.76 | 31.76 | 31.10 | 31.17 | 213,951 | -0.55(-1.73%) |
Oct 03, 2017 | 31.95 | 32.10 | 31.35 | 31.72 | 304,998 | -0.29(-0.89%) |