Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.73 | 32.73 | 32.73 | 0 | -0.13(-0.40%) | |
Dec 28, 2017 | 32.63 | 32.90 | 32.42 | 32.86 | 1,651,235 | +0.30(+0.92%) |
Dec 27, 2017 | 32.49 | 32.65 | 32.33 | 32.56 | 680,230 | +0.00(+0.00%) |
Dec 26, 2017 | 32.45 | 32.66 | 32.06 | 32.56 | 938,081 | +0.07(+0.22%) |
Dec 22, 2017 | 32.78 | 33.43 | 32.20 | 32.49 | 743,496 | -0.40(-1.22%) |
Dec 21, 2017 | 32.15 | 33.13 | 32.01 | 32.89 | 1,435,827 | +0.73(+2.27%) |
Dec 20, 2017 | 32.04 | 32.46 | 31.80 | 32.16 | 1,997,921 | +0.25(+0.78%) |
Dec 19, 2017 | 31.02 | 31.97 | 31.02 | 31.91 | 2,871,809 | +0.72(+2.31%) |
Dec 18, 2017 | 31.44 | 32.07 | 30.59 | 31.19 | 4,354,470 | +0.24(+0.78%) |
Dec 15, 2017 | 31.07 | 31.39 | 30.81 | 30.95 | 737,244 | -0.15(-0.48%) |
Dec 14, 2017 | 31.01 | 31.53 | 30.06 | 31.10 | 532,008 | +0.09(+0.29%) |
Dec 13, 2017 | 30.98 | 31.69 | 29.89 | 31.01 | 325,155 | +0.13(+0.42%) |
Dec 12, 2017 | 31.30 | 31.40 | 30.72 | 30.88 | 274,959 | -0.34(-1.09%) |
Dec 11, 2017 | 30.98 | 31.30 | 30.36 | 31.22 | 533,275 | +0.35(+1.13%) |
Dec 08, 2017 | 31.70 | 32.14 | 30.81 | 30.87 | 373,812 | -0.54(-1.72%) |
Dec 07, 2017 | 31.09 | 31.55 | 31.05 | 31.41 | 357,475 | +0.26(+0.83%) |
Dec 06, 2017 | 30.91 | 31.21 | 30.80 | 31.15 | 412,762 | +0.22(+0.71%) |
Dec 05, 2017 | 30.81 | 31.19 | 30.45 | 30.93 | 532,350 | +0.13(+0.42%) |
Dec 04, 2017 | 31.35 | 31.35 | 30.75 | 30.80 | 509,316 | -0.09(-0.29%) |
Dec 01, 2017 | 30.62 | 31.00 | 30.01 | 30.89 | 596,244 | +0.21(+0.68%) |
Nov 30, 2017 | 29.72 | 33.59 | 29.53 | 30.68 | 1,052,076 | +1.08(+3.65%) |
Nov 29, 2017 | 29.54 | 30.12 | 29.54 | 29.60 | 975,200 | +0.26(+0.89%) |
Nov 28, 2017 | 29.37 | 29.92 | 29.25 | 29.34 | 732,548 | -0.01(-0.03%) |
Nov 27, 2017 | 29.09 | 29.67 | 28.84 | 29.35 | 457,322 | +0.31(+1.07%) |
Nov 24, 2017 | 28.87 | 29.05 | 28.60 | 29.04 | 137,721 | +0.25(+0.87%) |
Nov 22, 2017 | 29.19 | 29.54 | 28.75 | 28.79 | 381,950 | -0.33(-1.13%) |
Nov 21, 2017 | 29.02 | 29.14 | 28.82 | 29.12 | 704,099 | +0.21(+0.73%) |
Nov 20, 2017 | 28.56 | 29.12 | 28.47 | 28.91 | 639,917 | +0.44(+1.55%) |
Nov 17, 2017 | 28.19 | 28.86 | 28.19 | 28.47 | 630,357 | +0.18(+0.64%) |
Nov 16, 2017 | 28.17 | 28.64 | 27.99 | 28.29 | 887,873 | +0.31(+1.11%) |
Nov 15, 2017 | 28.15 | 28.49 | 27.88 | 27.98 | 500,986 | -0.48(-1.69%) |
Nov 14, 2017 | 27.72 | 28.47 | 27.50 | 28.46 | 652,211 | +0.68(+2.45%) |
Nov 13, 2017 | 26.98 | 27.94 | 26.98 | 27.78 | 750,449 | +0.58(+2.13%) |
Nov 10, 2017 | 27.01 | 27.32 | 26.93 | 27.20 | 405,003 | +0.27(+1.00%) |
Nov 09, 2017 | 26.65 | 27.33 | 26.30 | 26.93 | 498,624 | +0.07(+0.26%) |
Nov 08, 2017 | 26.73 | 27.20 | 26.32 | 26.86 | 1,053,619 | +0.59(+2.25%) |
Nov 07, 2017 | 26.89 | 27.37 | 24.51 | 26.27 | 1,572,881 | -0.36(-1.35%) |
Nov 06, 2017 | 26.35 | 27.13 | 26.14 | 26.63 | 869,768 | +0.38(+1.45%) |
Nov 03, 2017 | 26.09 | 26.70 | 25.96 | 26.25 | 532,316 | +0.10(+0.38%) |
Nov 02, 2017 | 25.90 | 26.74 | 25.76 | 26.15 | 683,444 | +0.26(+1.00%) |
Nov 01, 2017 | 26.14 | 26.43 | 25.53 | 25.89 | 438,018 | +0.02(+0.08%) |
Oct 31, 2017 | 25.73 | 26.03 | 25.55 | 25.87 | 450,951 | +0.25(+0.98%) |
Oct 30, 2017 | 25.35 | 25.88 | 24.92 | 25.62 | 525,410 | +0.12(+0.47%) |
Oct 27, 2017 | 24.39 | 25.68 | 24.36 | 25.50 | 489,346 | +1.17(+4.81%) |
Oct 26, 2017 | 24.94 | 25.22 | 24.32 | 24.33 | 688,645 | -0.50(-2.01%) |
Oct 25, 2017 | 25.03 | 25.34 | 24.60 | 24.83 | 357,477 | -0.17(-0.68%) |
Oct 24, 2017 | 25.13 | 25.24 | 24.88 | 25.00 | 397,217 | -0.03(-0.12%) |
Oct 23, 2017 | 25.01 | 25.13 | 24.91 | 25.03 | 357,113 | +0.04(+0.16%) |
Oct 20, 2017 | 25.21 | 25.26 | 24.91 | 24.99 | 233,406 | +0.01(+0.04%) |
Oct 19, 2017 | 24.67 | 25.17 | 24.01 | 24.98 | 489,361 | +0.02(+0.08%) |
Oct 18, 2017 | 24.41 | 25.12 | 24.19 | 24.96 | 791,414 | +0.66(+2.72%) |
Oct 17, 2017 | 24.39 | 24.74 | 24.23 | 24.30 | 275,078 | -0.08(-0.33%) |
Oct 16, 2017 | 24.63 | 24.83 | 24.18 | 24.38 | 281,203 | -0.14(-0.57%) |
Oct 13, 2017 | 24.48 | 24.87 | 24.23 | 24.52 | 406,548 | +0.15(+0.62%) |
Oct 12, 2017 | 24.20 | 24.42 | 23.02 | 24.37 | 371,587 | +0.18(+0.74%) |
Oct 11, 2017 | 23.96 | 24.49 | 23.77 | 24.19 | 648,822 | +0.28(+1.17%) |
Oct 10, 2017 | 24.11 | 24.16 | 23.60 | 23.91 | 704,269 | -0.03(-0.13%) |
Oct 09, 2017 | 24.45 | 24.53 | 23.86 | 23.94 | 528,533 | -0.51(-2.09%) |
Oct 06, 2017 | 23.87 | 24.52 | 23.51 | 24.45 | 1,390,220 | +0.75(+3.16%) |
Oct 05, 2017 | 22.00 | 24.94 | 21.82 | 23.70 | 2,595,416 | +1.84(+8.42%) |
Oct 04, 2017 | 21.81 | 21.96 | 21.57 | 21.86 | 374,985 | +0.09(+0.41%) |
Oct 03, 2017 | 21.71 | 22.05 | 21.60 | 21.77 | 652,143 | +0.16(+0.74%) |