Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.22 | 35.22 | 35.22 | 0 | -0.48(-1.34%) | |
Dec 28, 2017 | 35.67 | 35.76 | 35.39 | 35.70 | 154,126 | +0.12(+0.34%) |
Dec 27, 2017 | 35.61 | 35.87 | 35.42 | 35.58 | 349,449 | -0.05(-0.13%) |
Dec 26, 2017 | 35.75 | 36.08 | 35.53 | 35.62 | 118,005 | -0.06(-0.16%) |
Dec 22, 2017 | 36.18 | 36.18 | 35.63 | 35.68 | 122,600 | -0.37(-1.04%) |
Dec 21, 2017 | 35.93 | 36.17 | 35.76 | 36.05 | 170,590 | +0.16(+0.44%) |
Dec 20, 2017 | 35.50 | 36.00 | 35.06 | 35.89 | 249,095 | +0.50(+1.40%) |
Dec 19, 2017 | 35.73 | 36.07 | 35.34 | 35.40 | 287,451 | -0.55(-1.54%) |
Dec 18, 2017 | 35.82 | 36.23 | 35.57 | 35.95 | 303,359 | +0.39(+1.11%) |
Dec 15, 2017 | 34.36 | 35.92 | 34.30 | 35.56 | 791,388 | +1.20(+3.49%) |
Dec 14, 2017 | 34.91 | 35.06 | 34.21 | 34.36 | 347,648 | -0.71(-2.03%) |
Dec 13, 2017 | 35.11 | 35.65 | 34.66 | 35.07 | 227,039 | -0.07(-0.19%) |
Dec 12, 2017 | 35.60 | 35.94 | 35.00 | 35.14 | 378,124 | -0.50(-1.39%) |
Dec 11, 2017 | 35.91 | 36.27 | 35.58 | 35.63 | 178,676 | -0.23(-0.65%) |
Dec 08, 2017 | 36.08 | 36.29 | 35.61 | 35.87 | 274,924 | -0.09(-0.26%) |
Dec 07, 2017 | 35.38 | 36.23 | 34.88 | 35.96 | 426,637 | +0.59(+1.67%) |
Dec 06, 2017 | 35.21 | 35.69 | 35.01 | 35.37 | 395,353 | +0.02(+0.05%) |
Dec 05, 2017 | 36.75 | 36.75 | 35.35 | 35.35 | 386,132 | -1.26(-3.45%) |
Dec 04, 2017 | 36.48 | 36.48 | 36.17 | 36.61 | 538,448 | +0.58(+1.61%) |
Dec 01, 2017 | 36.67 | 36.67 | 35.42 | 36.03 | 295,028 | -0.63(-1.71%) |
Nov 30, 2017 | 36.67 | 36.76 | 36.22 | 36.66 | 360,480 | +0.24(+0.67%) |
Nov 29, 2017 | 36.15 | 36.88 | 35.62 | 36.42 | 367,493 | +0.36(+1.01%) |
Nov 28, 2017 | 35.25 | 36.10 | 35.21 | 36.05 | 305,242 | +0.85(+2.41%) |
Nov 27, 2017 | 34.86 | 35.25 | 34.62 | 35.21 | 408,021 | +0.31(+0.88%) |
Nov 24, 2017 | 34.85 | 35.41 | 34.67 | 34.90 | 207,312 | +0.09(+0.27%) |
Nov 22, 2017 | 35.28 | 35.35 | 34.76 | 34.81 | 121,514 | -0.34(-0.95%) |
Nov 21, 2017 | 35.23 | 35.49 | 34.86 | 35.14 | 285,297 | +0.29(+0.83%) |
Nov 20, 2017 | 34.81 | 35.07 | 34.43 | 34.85 | 224,611 | +0.46(+1.33%) |
Nov 17, 2017 | 34.90 | 35.08 | 32.36 | 34.40 | 483,674 | -0.71(-2.02%) |
Nov 16, 2017 | 34.56 | 35.38 | 34.43 | 35.10 | 370,386 | +0.73(+2.12%) |
Nov 15, 2017 | 34.12 | 34.46 | 33.59 | 34.38 | 290,320 | +0.20(+0.57%) |
Nov 14, 2017 | 34.17 | 34.68 | 33.86 | 34.18 | 344,731 | -0.09(-0.26%) |
Nov 13, 2017 | 34.09 | 34.92 | 33.79 | 34.27 | 357,608 | +0.03(+0.09%) |
Nov 10, 2017 | 34.85 | 35.25 | 34.22 | 34.24 | 370,884 | -0.73(-2.08%) |
Nov 09, 2017 | 34.71 | 35.42 | 34.39 | 34.97 | 305,108 | +0.00(+0.00%) |
Nov 08, 2017 | 34.77 | 35.15 | 34.44 | 34.97 | 251,646 | +0.02(+0.05%) |
Nov 07, 2017 | 35.15 | 35.36 | 34.57 | 34.95 | 249,811 | -0.19(-0.53%) |
Nov 06, 2017 | 34.95 | 35.35 | 34.85 | 35.13 | 358,815 | +0.06(+0.17%) |
Nov 03, 2017 | 35.10 | 35.36 | 34.95 | 35.08 | 500,296 | -0.12(-0.34%) |
Nov 02, 2017 | 35.09 | 35.51 | 34.91 | 35.19 | 385,087 | -0.01(-0.03%) |
Nov 01, 2017 | 35.33 | 35.33 | 34.67 | 35.20 | 387,839 | +0.12(+0.35%) |
Oct 31, 2017 | 33.94 | 35.29 | 33.74 | 35.08 | 667,724 | +1.34(+3.97%) |
Oct 30, 2017 | 34.07 | 34.07 | 32.99 | 33.74 | 439,013 | -0.35(-1.04%) |
Oct 27, 2017 | 34.41 | 34.96 | 33.93 | 34.09 | 297,940 | -0.23(-0.68%) |
Oct 26, 2017 | 34.19 | 34.59 | 34.11 | 34.33 | 369,825 | +0.21(+0.60%) |
Oct 25, 2017 | 34.95 | 34.95 | 34.02 | 34.12 | 529,761 | -0.85(-2.43%) |
Oct 24, 2017 | 34.33 | 35.09 | 34.12 | 34.97 | 591,459 | +0.85(+2.50%) |
Oct 23, 2017 | 34.03 | 34.33 | 33.80 | 34.12 | 466,106 | +0.30(+0.87%) |
Oct 20, 2017 | 34.04 | 34.33 | 33.71 | 33.82 | 590,922 | +0.15(+0.43%) |
Oct 19, 2017 | 32.96 | 33.76 | 32.81 | 33.68 | 880,118 | +0.88(+2.67%) |
Oct 18, 2017 | 32.62 | 33.25 | 31.60 | 32.80 | 1,238,440 | +2.51(+8.28%) |
Oct 17, 2017 | 30.75 | 30.76 | 29.93 | 30.29 | 659,243 | -0.60(-1.94%) |
Oct 16, 2017 | 31.20 | 31.37 | 30.77 | 30.89 | 199,626 | -0.16(-0.53%) |
Oct 13, 2017 | 31.18 | 31.56 | 30.97 | 31.06 | 294,007 | -0.06(-0.19%) |
Oct 12, 2017 | 30.77 | 31.36 | 30.73 | 31.12 | 253,084 | +0.34(+1.12%) |
Oct 11, 2017 | 30.76 | 31.07 | 30.66 | 30.77 | 293,724 | -0.04(-0.13%) |
Oct 10, 2017 | 31.07 | 31.15 | 30.69 | 30.81 | 242,225 | -0.20(-0.63%) |
Oct 09, 2017 | 31.52 | 31.61 | 30.87 | 31.01 | 235,074 | -0.52(-1.64%) |
Oct 06, 2017 | 31.38 | 31.69 | 30.85 | 31.52 | 502,063 | +0.05(+0.16%) |
Oct 05, 2017 | 31.51 | 31.66 | 30.83 | 31.47 | 389,458 | -0.03(-0.09%) |
Oct 04, 2017 | 31.63 | 31.98 | 31.36 | 31.50 | 527,875 | -0.07(-0.23%) |
Oct 03, 2017 | 31.25 | 31.58 | 30.88 | 31.57 | 460,808 | +0.48(+1.54%) |