Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.41 | 34.41 | 34.41 | 0 | +0.13(+0.38%) | |
Dec 28, 2017 | 34.29 | 34.54 | 34.17 | 34.28 | 141,915 | +0.05(+0.15%) |
Dec 27, 2017 | 33.62 | 34.26 | 33.59 | 34.23 | 198,897 | +0.56(+1.66%) |
Dec 26, 2017 | 33.75 | 34.03 | 33.66 | 33.67 | 102,602 | -0.08(-0.23%) |
Dec 22, 2017 | 33.85 | 33.85 | 33.54 | 33.75 | 141,531 | +0.00(+0.00%) |
Dec 21, 2017 | 33.91 | 34.07 | 33.54 | 33.75 | 170,841 | -0.15(-0.46%) |
Dec 20, 2017 | 34.28 | 34.34 | 33.74 | 33.91 | 176,380 | -0.22(-0.63%) |
Dec 19, 2017 | 34.19 | 34.40 | 33.83 | 34.12 | 211,901 | -0.01(-0.03%) |
Dec 18, 2017 | 34.83 | 35.42 | 33.88 | 34.13 | 276,910 | -0.69(-1.98%) |
Dec 15, 2017 | 34.12 | 34.91 | 33.58 | 34.82 | 559,646 | +0.71(+2.09%) |
Dec 14, 2017 | 34.20 | 34.35 | 33.78 | 34.10 | 520,812 | -0.05(-0.15%) |
Dec 13, 2017 | 33.92 | 34.22 | 33.64 | 34.15 | 449,676 | +0.25(+0.75%) |
Dec 12, 2017 | 33.62 | 33.99 | 33.43 | 33.90 | 210,391 | +0.30(+0.90%) |
Dec 11, 2017 | 33.28 | 33.63 | 33.03 | 33.60 | 199,534 | +0.37(+1.12%) |
Dec 08, 2017 | 33.54 | 33.63 | 33.14 | 33.23 | 104,152 | -0.14(-0.43%) |
Dec 07, 2017 | 33.66 | 33.83 | 33.25 | 33.37 | 178,402 | -0.41(-1.22%) |
Dec 06, 2017 | 33.89 | 34.07 | 33.77 | 33.78 | 166,003 | -0.07(-0.20%) |
Dec 05, 2017 | 34.18 | 34.33 | 33.45 | 33.85 | 213,258 | -0.19(-0.54%) |
Dec 04, 2017 | 34.51 | 34.85 | 34.03 | 34.04 | 242,823 | -0.18(-0.52%) |
Dec 01, 2017 | 34.19 | 34.36 | 33.35 | 34.21 | 182,046 | +0.08(+0.25%) |
Nov 30, 2017 | 34.40 | 34.40 | 33.20 | 34.13 | 285,740 | -0.08(-0.22%) |
Nov 29, 2017 | 33.16 | 34.94 | 33.13 | 34.21 | 427,910 | +1.13(+3.42%) |
Nov 28, 2017 | 32.63 | 33.20 | 32.63 | 33.08 | 397,255 | +0.25(+0.77%) |
Nov 27, 2017 | 32.61 | 33.24 | 32.61 | 32.82 | 215,353 | +0.20(+0.62%) |
Nov 24, 2017 | 33.07 | 33.24 | 32.51 | 32.62 | 233,528 | -0.30(-0.90%) |
Nov 22, 2017 | 32.95 | 33.30 | 32.76 | 32.92 | 387,467 | -0.09(-0.28%) |
Nov 21, 2017 | 32.87 | 33.24 | 32.73 | 33.01 | 433,439 | +0.23(+0.69%) |
Nov 20, 2017 | 32.36 | 32.86 | 32.21 | 32.78 | 223,449 | +0.48(+1.49%) |
Nov 17, 2017 | 32.04 | 32.41 | 32.04 | 32.30 | 351,745 | +0.13(+0.42%) |
Nov 16, 2017 | 31.84 | 32.22 | 31.40 | 32.17 | 633,018 | +0.34(+1.06%) |
Nov 15, 2017 | 31.97 | 32.21 | 31.43 | 31.83 | 520,486 | -0.41(-1.28%) |
Nov 14, 2017 | 32.38 | 32.63 | 32.09 | 32.24 | 242,735 | -0.21(-0.65%) |
Nov 13, 2017 | 32.87 | 32.97 | 32.30 | 32.45 | 323,527 | -0.43(-1.31%) |
Nov 10, 2017 | 32.73 | 33.19 | 32.68 | 32.88 | 539,439 | +0.07(+0.21%) |
Nov 09, 2017 | 32.53 | 33.05 | 32.50 | 32.81 | 2,456,891 | -2.35(-6.69%) |
Nov 08, 2017 | 34.72 | 35.25 | 34.59 | 35.17 | 152,442 | +0.40(+1.16%) |
Nov 07, 2017 | 34.98 | 35.30 | 34.28 | 34.76 | 88,340 | -0.23(-0.65%) |
Nov 06, 2017 | 34.74 | 35.59 | 34.42 | 34.99 | 93,880 | +0.26(+0.75%) |
Nov 03, 2017 | 34.66 | 35.04 | 34.43 | 34.73 | 87,682 | +0.00(+0.00%) |
Nov 02, 2017 | 35.40 | 35.69 | 34.40 | 34.73 | 183,210 | -0.68(-1.93%) |
Nov 01, 2017 | 35.91 | 36.66 | 35.34 | 35.41 | 71,918 | -0.27(-0.76%) |
Oct 31, 2017 | 35.52 | 35.93 | 35.20 | 35.68 | 131,558 | +0.17(+0.47%) |
Oct 30, 2017 | 35.83 | 35.94 | 35.37 | 35.51 | 71,181 | -0.49(-1.36%) |
Oct 27, 2017 | 36.13 | 36.13 | 35.86 | 36.00 | 77,507 | -0.24(-0.67%) |
Oct 26, 2017 | 36.29 | 36.41 | 35.95 | 36.25 | 153,217 | +0.15(+0.42%) |
Oct 25, 2017 | 35.90 | 36.28 | 35.35 | 36.09 | 96,445 | +0.16(+0.45%) |
Oct 24, 2017 | 36.16 | 36.33 | 35.83 | 35.93 | 69,853 | -0.17(-0.47%) |
Oct 23, 2017 | 36.49 | 36.58 | 35.98 | 36.10 | 57,238 | -0.41(-1.13%) |
Oct 20, 2017 | 36.47 | 37.38 | 36.42 | 36.52 | 115,823 | +0.30(+0.81%) |
Oct 19, 2017 | 35.94 | 36.22 | 35.87 | 36.22 | 110,719 | +0.25(+0.70%) |
Oct 18, 2017 | 35.72 | 36.05 | 35.55 | 35.97 | 96,141 | +0.25(+0.71%) |
Oct 17, 2017 | 35.64 | 35.92 | 35.51 | 35.71 | 98,038 | +0.35(+0.98%) |
Oct 16, 2017 | 35.43 | 35.79 | 34.91 | 35.37 | 57,103 | -0.07(-0.19%) |
Oct 13, 2017 | 35.30 | 35.54 | 35.24 | 35.44 | 91,930 | +0.25(+0.72%) |
Oct 12, 2017 | 35.12 | 35.29 | 35.08 | 35.18 | 58,926 | +0.05(+0.14%) |
Oct 11, 2017 | 34.75 | 35.26 | 34.57 | 35.13 | 114,195 | +0.40(+1.14%) |
Oct 10, 2017 | 34.54 | 34.92 | 34.54 | 34.74 | 99,896 | +0.15(+0.44%) |
Oct 09, 2017 | 34.14 | 34.95 | 34.14 | 34.58 | 106,163 | -0.05(-0.15%) |
Oct 06, 2017 | 34.75 | 35.09 | 34.34 | 34.64 | 133,292 | -0.13(-0.36%) |
Oct 05, 2017 | 34.94 | 34.97 | 34.66 | 34.76 | 106,575 | -0.07(-0.19%) |
Oct 04, 2017 | 35.14 | 35.27 | 34.75 | 34.83 | 138,044 | -0.25(-0.72%) |
Oct 03, 2017 | 35.27 | 35.27 | 34.72 | 35.08 | 155,711 | -0.19(-0.55%) |