Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.75 | 31.75 | 31.75 | 0 | -0.50(-1.55%) | |
Dec 28, 2017 | 32.05 | 32.55 | 31.95 | 32.25 | 171,132 | +0.25(+0.78%) |
Dec 27, 2017 | 32.05 | 32.30 | 31.80 | 32.00 | 156,662 | -0.15(-0.47%) |
Dec 26, 2017 | 32.10 | 32.40 | 32.10 | 32.15 | 82,299 | -0.05(-0.16%) |
Dec 22, 2017 | 32.75 | 32.75 | 32.15 | 32.20 | 97,832 | -0.50(-1.53%) |
Dec 21, 2017 | 33.15 | 33.30 | 32.65 | 32.70 | 108,716 | -0.40(-1.21%) |
Dec 20, 2017 | 33.10 | 33.20 | 32.75 | 33.10 | 134,625 | +0.15(+0.46%) |
Dec 19, 2017 | 33.55 | 33.73 | 32.80 | 32.95 | 187,054 | -0.55(-1.64%) |
Dec 18, 2017 | 33.05 | 33.75 | 33.05 | 33.50 | 174,330 | +0.75(+2.29%) |
Dec 15, 2017 | 32.00 | 33.15 | 31.98 | 32.75 | 849,404 | +0.85(+2.66%) |
Dec 14, 2017 | 32.30 | 32.60 | 31.73 | 31.90 | 173,324 | -0.45(-1.39%) |
Dec 13, 2017 | 32.75 | 33.30 | 32.30 | 32.35 | 171,199 | -0.35(-1.07%) |
Dec 12, 2017 | 33.05 | 33.25 | 32.65 | 32.70 | 129,886 | -0.30(-0.91%) |
Dec 11, 2017 | 33.40 | 33.45 | 32.90 | 33.00 | 116,617 | -0.40(-1.20%) |
Dec 08, 2017 | 33.60 | 33.95 | 33.25 | 33.40 | 151,945 | -0.05(-0.15%) |
Dec 07, 2017 | 33.35 | 33.65 | 33.20 | 33.45 | 233,284 | +0.10(+0.30%) |
Dec 06, 2017 | 34.10 | 35.17 | 33.30 | 33.35 | 150,920 | -0.70(-2.06%) |
Dec 05, 2017 | 34.75 | 34.95 | 34.05 | 34.05 | 104,994 | -0.70(-2.01%) |
Dec 04, 2017 | 35.90 | 35.90 | 34.67 | 34.75 | 136,462 | -0.75(-2.11%) |
Dec 01, 2017 | 36.15 | 36.15 | 34.25 | 35.50 | 180,003 | -0.50(-1.39%) |
Nov 30, 2017 | 36.80 | 36.80 | 35.95 | 36.00 | 181,066 | -0.50(-1.37%) |
Nov 29, 2017 | 36.40 | 36.80 | 36.20 | 36.50 | 304,602 | +0.10(+0.27%) |
Nov 28, 2017 | 35.00 | 36.45 | 34.85 | 36.40 | 232,987 | +1.50(+4.30%) |
Nov 27, 2017 | 35.30 | 35.50 | 34.85 | 34.90 | 102,898 | -0.40(-1.13%) |
Nov 24, 2017 | 35.40 | 35.60 | 35.15 | 35.30 | 50,555 | -0.05(-0.14%) |
Nov 22, 2017 | 35.55 | 35.75 | 34.95 | 35.35 | 78,664 | +0.00(+0.00%) |
Nov 21, 2017 | 35.35 | 35.60 | 34.90 | 35.35 | 125,541 | +0.25(+0.71%) |
Nov 20, 2017 | 34.30 | 35.35 | 34.25 | 35.10 | 157,853 | +0.85(+2.48%) |
Nov 17, 2017 | 33.25 | 34.55 | 33.25 | 34.25 | 85,751 | +0.80(+2.39%) |
Nov 16, 2017 | 33.25 | 33.58 | 33.00 | 33.45 | 129,040 | +0.25(+0.75%) |
Nov 15, 2017 | 33.20 | 33.92 | 33.15 | 33.20 | 164,296 | -0.35(-1.04%) |
Nov 14, 2017 | 34.10 | 34.25 | 33.55 | 33.55 | 112,572 | -0.80(-2.33%) |
Nov 13, 2017 | 34.20 | 34.55 | 34.05 | 34.35 | 152,016 | +0.08(+0.22%) |
Nov 10, 2017 | 33.85 | 34.45 | 33.85 | 34.27 | 116,924 | +0.32(+0.96%) |
Nov 09, 2017 | 33.75 | 34.20 | 33.45 | 33.95 | 134,177 | +0.05(+0.15%) |
Nov 08, 2017 | 33.25 | 34.00 | 33.05 | 33.90 | 203,684 | +0.50(+1.50%) |
Nov 07, 2017 | 33.50 | 33.85 | 33.15 | 33.40 | 195,674 | -0.15(-0.45%) |
Nov 06, 2017 | 33.15 | 33.95 | 33.15 | 33.55 | 156,416 | +0.25(+0.75%) |
Nov 03, 2017 | 33.90 | 34.40 | 33.05 | 33.30 | 227,269 | -0.65(-1.91%) |
Nov 02, 2017 | 33.90 | 34.10 | 33.45 | 33.95 | 248,273 | +0.30(+0.89%) |
Nov 01, 2017 | 33.70 | 34.45 | 33.25 | 33.65 | 215,357 | +0.15(+0.45%) |
Oct 31, 2017 | 33.15 | 33.90 | 33.05 | 33.50 | 263,359 | +0.55(+1.67%) |
Oct 30, 2017 | 32.90 | 33.30 | 32.65 | 32.95 | 188,098 | -0.10(-0.30%) |
Oct 27, 2017 | 34.35 | 34.52 | 32.90 | 33.05 | 320,807 | -1.35(-3.92%) |
Oct 26, 2017 | 33.70 | 35.40 | 32.30 | 34.40 | 453,485 | -0.80(-2.27%) |
Oct 25, 2017 | 36.00 | 36.20 | 34.98 | 35.20 | 492,371 | -0.90(-2.49%) |
Oct 24, 2017 | 36.15 | 36.58 | 34.50 | 36.10 | 446,170 | +0.20(+0.56%) |
Oct 23, 2017 | 36.45 | 36.55 | 35.83 | 35.90 | 303,208 | -0.50(-1.37%) |
Oct 20, 2017 | 36.70 | 36.70 | 36.35 | 36.40 | 233,648 | +0.10(+0.28%) |
Oct 19, 2017 | 36.40 | 36.50 | 35.85 | 36.30 | 134,075 | -0.30(-0.82%) |
Oct 18, 2017 | 36.70 | 36.95 | 35.80 | 36.60 | 244,741 | -0.15(-0.41%) |
Oct 17, 2017 | 37.05 | 37.15 | 36.10 | 36.75 | 105,899 | -0.45(-1.21%) |
Oct 16, 2017 | 37.10 | 37.25 | 36.70 | 37.20 | 153,251 | +0.20(+0.54%) |
Oct 13, 2017 | 37.50 | 37.65 | 36.90 | 37.00 | 156,658 | -0.20(-0.54%) |
Oct 12, 2017 | 36.75 | 37.35 | 36.15 | 37.20 | 206,054 | +0.50(+1.36%) |
Oct 11, 2017 | 37.30 | 37.30 | 36.62 | 36.70 | 183,547 | -0.65(-1.74%) |
Oct 10, 2017 | 37.45 | 37.50 | 37.00 | 37.35 | 241,123 | +0.10(+0.27%) |
Oct 09, 2017 | 36.90 | 37.25 | 36.70 | 37.25 | 132,482 | +0.25(+0.68%) |
Oct 06, 2017 | 37.30 | 37.40 | 36.80 | 37.00 | 219,072 | -0.20(-0.54%) |
Oct 05, 2017 | 36.90 | 37.35 | 36.58 | 37.20 | 234,542 | +0.15(+0.40%) |
Oct 04, 2017 | 37.40 | 37.73 | 36.45 | 37.05 | 475,432 | -0.20(-0.54%) |
Oct 03, 2017 | 37.80 | 37.80 | 37.05 | 37.25 | 235,798 | -0.30(-0.80%) |