Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.06 | 31.06 | 31.06 | 0 | -0.55(-1.74%) | |
Dec 28, 2017 | 31.31 | 31.67 | 31.31 | 31.61 | 568,006 | +0.30(+0.96%) |
Dec 27, 2017 | 31.65 | 31.77 | 31.27 | 31.31 | 795,921 | -0.22(-0.70%) |
Dec 26, 2017 | 31.46 | 31.62 | 31.34 | 31.53 | 651,214 | +0.11(+0.35%) |
Dec 22, 2017 | 31.51 | 31.56 | 31.23 | 31.42 | 767,648 | +0.04(+0.13%) |
Dec 21, 2017 | 32.48 | 32.55 | 31.35 | 31.38 | 1,037,271 | -1.03(-3.18%) |
Dec 20, 2017 | 32.57 | 32.78 | 32.06 | 32.41 | 1,158,378 | +0.16(+0.50%) |
Dec 19, 2017 | 32.43 | 32.96 | 32.13 | 32.25 | 1,111,468 | -0.69(-2.09%) |
Dec 18, 2017 | 32.11 | 33.15 | 31.64 | 32.94 | 1,471,450 | +0.80(+2.49%) |
Dec 15, 2017 | 32.80 | 32.81 | 31.95 | 32.14 | 1,835,055 | -0.52(-1.59%) |
Dec 14, 2017 | 34.58 | 34.67 | 32.17 | 32.66 | 2,369,871 | -2.35(-6.71%) |
Dec 13, 2017 | 35.51 | 35.86 | 34.84 | 35.01 | 1,341,876 | -0.54(-1.52%) |
Dec 12, 2017 | 35.88 | 35.94 | 35.30 | 35.55 | 1,111,847 | -0.35(-0.97%) |
Dec 11, 2017 | 37.05 | 37.05 | 35.11 | 35.90 | 1,401,499 | -1.25(-3.36%) |
Dec 08, 2017 | 37.28 | 37.44 | 36.80 | 37.15 | 727,233 | -0.12(-0.32%) |
Dec 07, 2017 | 37.50 | 37.57 | 36.95 | 37.27 | 1,148,975 | -0.48(-1.27%) |
Dec 06, 2017 | 37.26 | 37.76 | 36.80 | 37.75 | 880,814 | +0.46(+1.23%) |
Dec 05, 2017 | 37.63 | 38.08 | 37.15 | 37.29 | 1,326,111 | -0.26(-0.69%) |
Dec 04, 2017 | 37.67 | 37.95 | 37.28 | 37.55 | 1,852,993 | +0.27(+0.72%) |
Dec 01, 2017 | 36.75 | 37.38 | 36.12 | 37.28 | 1,310,841 | +0.61(+1.66%) |
Nov 30, 2017 | 36.54 | 36.84 | 36.04 | 36.67 | 845,444 | +0.46(+1.27%) |
Nov 29, 2017 | 35.76 | 36.43 | 35.65 | 36.21 | 869,332 | +0.44(+1.23%) |
Nov 28, 2017 | 35.66 | 35.83 | 35.31 | 35.77 | 722,614 | +0.14(+0.39%) |
Nov 27, 2017 | 35.43 | 35.72 | 35.11 | 35.63 | 712,016 | +0.19(+0.54%) |
Nov 24, 2017 | 35.44 | 35.68 | 35.12 | 35.44 | 316,506 | +0.13(+0.37%) |
Nov 22, 2017 | 35.70 | 35.70 | 35.17 | 35.31 | 418,743 | -0.30(-0.84%) |
Nov 21, 2017 | 35.61 | 35.78 | 35.36 | 35.61 | 564,621 | +0.15(+0.42%) |
Nov 20, 2017 | 35.06 | 35.62 | 34.86 | 35.46 | 574,306 | +0.45(+1.29%) |
Nov 17, 2017 | 34.97 | 35.30 | 34.67 | 35.01 | 593,825 | +0.03(+0.09%) |
Nov 16, 2017 | 34.39 | 35.05 | 34.18 | 34.98 | 988,460 | +0.84(+2.46%) |
Nov 15, 2017 | 34.24 | 34.74 | 34.05 | 34.14 | 919,461 | -0.10(-0.29%) |
Nov 14, 2017 | 34.07 | 34.34 | 33.72 | 34.24 | 906,734 | +0.20(+0.59%) |
Nov 13, 2017 | 34.56 | 34.83 | 33.68 | 34.04 | 1,060,666 | -0.49(-1.42%) |
Nov 10, 2017 | 33.97 | 35.00 | 33.96 | 34.53 | 931,474 | +0.61(+1.80%) |
Nov 09, 2017 | 33.12 | 34.08 | 33.07 | 33.92 | 1,338,473 | +0.79(+2.38%) |
Nov 08, 2017 | 32.36 | 33.40 | 31.52 | 33.13 | 1,939,670 | +2.67(+8.77%) |
Nov 07, 2017 | 30.40 | 30.61 | 30.05 | 30.46 | 1,508,625 | -0.06(-0.20%) |
Nov 06, 2017 | 31.23 | 31.32 | 30.38 | 30.52 | 808,016 | -0.87(-2.77%) |
Nov 03, 2017 | 31.49 | 31.67 | 31.06 | 31.39 | 1,123,733 | -0.23(-0.73%) |
Nov 02, 2017 | 31.46 | 31.77 | 31.39 | 31.62 | 975,791 | +0.03(+0.09%) |
Nov 01, 2017 | 31.94 | 32.18 | 31.46 | 31.59 | 781,413 | -0.19(-0.60%) |
Oct 31, 2017 | 31.25 | 31.97 | 31.25 | 31.78 | 766,516 | +0.68(+2.19%) |
Oct 30, 2017 | 31.26 | 31.73 | 31.05 | 31.10 | 762,038 | -0.11(-0.35%) |
Oct 27, 2017 | 30.98 | 31.25 | 30.58 | 31.21 | 670,938 | +0.16(+0.52%) |
Oct 26, 2017 | 31.00 | 31.18 | 30.65 | 31.05 | 509,284 | +0.18(+0.58%) |
Oct 25, 2017 | 30.71 | 30.93 | 30.15 | 30.87 | 707,958 | +0.18(+0.59%) |
Oct 24, 2017 | 31.00 | 31.14 | 30.54 | 30.69 | 657,300 | -0.18(-0.58%) |
Oct 23, 2017 | 31.17 | 31.42 | 30.76 | 30.87 | 778,443 | -0.17(-0.55%) |
Oct 20, 2017 | 30.59 | 31.05 | 30.52 | 31.04 | 1,080,406 | +0.55(+1.80%) |
Oct 19, 2017 | 30.57 | 30.72 | 29.95 | 30.49 | 1,227,722 | -0.08(-0.26%) |
Oct 18, 2017 | 29.66 | 30.57 | 29.66 | 30.57 | 1,590,161 | +0.93(+3.14%) |
Oct 17, 2017 | 29.33 | 29.69 | 29.21 | 29.64 | 1,034,323 | +0.31(+1.06%) |
Oct 16, 2017 | 29.00 | 29.34 | 28.86 | 29.33 | 1,471,011 | +0.21(+0.72%) |
Oct 13, 2017 | 29.41 | 29.45 | 29.09 | 29.12 | 639,020 | -0.21(-0.72%) |
Oct 12, 2017 | 29.05 | 29.38 | 28.97 | 29.33 | 591,834 | +0.29(+1.00%) |
Oct 11, 2017 | 28.84 | 29.13 | 28.75 | 29.04 | 920,026 | +0.14(+0.48%) |
Oct 10, 2017 | 29.22 | 29.29 | 28.56 | 28.90 | 990,543 | -0.07(-0.24%) |
Oct 09, 2017 | 28.76 | 29.59 | 28.76 | 28.97 | 1,263,513 | +0.22(+0.77%) |
Oct 06, 2017 | 29.16 | 29.42 | 28.18 | 28.75 | 1,608,224 | -0.40(-1.37%) |
Oct 05, 2017 | 29.87 | 30.00 | 29.08 | 29.15 | 1,214,189 | -0.62(-2.08%) |
Oct 04, 2017 | 28.65 | 29.99 | 28.47 | 29.77 | 2,259,933 | +0.98(+3.40%) |
Oct 03, 2017 | 29.61 | 29.65 | 28.74 | 28.79 | 1,107,993 | -0.86(-2.90%) |