Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.14 | 35.14 | 35.14 | 0 | -0.15(-0.43%) | |
Dec 28, 2017 | 34.67 | 35.43 | 34.67 | 35.29 | 598,594 | +0.74(+2.14%) |
Dec 27, 2017 | 34.91 | 34.95 | 34.53 | 34.55 | 628,529 | -0.34(-0.97%) |
Dec 26, 2017 | 34.48 | 34.95 | 34.32 | 34.89 | 1,017,305 | +0.57(+1.66%) |
Dec 22, 2017 | 33.92 | 34.40 | 33.84 | 34.32 | 1,037,194 | +0.40(+1.18%) |
Dec 21, 2017 | 33.17 | 33.96 | 33.17 | 33.92 | 1,803,493 | +0.75(+2.26%) |
Dec 20, 2017 | 32.87 | 33.35 | 32.71 | 33.17 | 1,560,726 | +0.68(+2.09%) |
Dec 19, 2017 | 32.49 | 32.57 | 32.20 | 32.49 | 712,999 | +0.07(+0.22%) |
Dec 18, 2017 | 32.07 | 32.55 | 31.89 | 32.42 | 1,056,881 | +0.73(+2.31%) |
Dec 15, 2017 | 31.78 | 32.18 | 31.59 | 31.69 | 1,563,836 | -0.01(-0.03%) |
Dec 14, 2017 | 32.05 | 32.65 | 31.64 | 31.70 | 1,168,572 | -0.28(-0.87%) |
Dec 13, 2017 | 31.52 | 32.10 | 31.40 | 31.97 | 1,803,279 | +0.53(+1.67%) |
Dec 12, 2017 | 31.35 | 31.72 | 31.30 | 31.45 | 927,637 | +0.04(+0.11%) |
Dec 11, 2017 | 30.73 | 31.49 | 30.73 | 31.41 | 1,491,088 | +0.85(+2.77%) |
Dec 08, 2017 | 30.47 | 31.01 | 30.40 | 30.56 | 827,315 | +0.00(+0.00%) |
Dec 07, 2017 | 29.86 | 30.47 | 29.82 | 1,059,238 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.64 | 30.05 | 29.63 | 29.94 | 1,151,451 | +0.32(+1.09%) |
Dec 05, 2017 | 30.15 | 30.60 | 29.53 | 29.62 | 3,540,135 | -0.40(-1.34%) |
Dec 04, 2017 | 30.45 | 30.77 | 30.00 | 30.02 | 1,652,676 | -0.24(-0.80%) |
Dec 01, 2017 | 29.72 | 30.68 | 29.72 | 30.26 | 1,388,183 | +0.53(+1.77%) |
Nov 30, 2017 | 29.70 | 30.30 | 29.49 | 29.73 | 3,238,382 | +0.34(+1.15%) |
Nov 29, 2017 | 29.46 | 29.76 | 29.33 | 29.39 | 863,900 | -0.05(-0.18%) |
Nov 28, 2017 | 28.97 | 29.47 | 28.89 | 29.45 | 1,104,245 | +0.53(+1.82%) |
Nov 27, 2017 | 29.15 | 29.28 | 28.42 | 28.92 | 918,976 | -0.26(-0.89%) |
Nov 24, 2017 | 28.83 | 29.60 | 28.83 | 29.18 | 1,948,903 | +0.52(+1.81%) |
Nov 22, 2017 | 28.56 | 29.29 | 28.47 | 28.66 | 1,790,801 | +0.13(+0.47%) |
Nov 21, 2017 | 28.61 | 28.78 | 28.45 | 28.53 | 1,378,756 | -0.01(-0.03%) |
Nov 20, 2017 | 28.11 | 28.58 | 28.06 | 28.54 | 1,401,540 | +0.43(+1.52%) |
Nov 17, 2017 | 27.98 | 28.20 | 27.85 | 28.11 | 1,423,089 | +0.04(+0.16%) |
Nov 16, 2017 | 27.83 | 28.23 | 27.73 | 28.06 | 737,133 | +0.21(+0.77%) |
Nov 15, 2017 | 27.89 | 28.05 | 27.22 | 27.85 | 1,184,690 | -0.17(-0.61%) |
Nov 14, 2017 | 27.89 | 28.47 | 27.79 | 28.02 | 2,090,944 | +0.19(+0.67%) |
Nov 13, 2017 | 27.66 | 28.30 | 27.60 | 27.83 | 768,669 | +0.07(+0.26%) |
Nov 10, 2017 | 27.56 | 27.88 | 27.52 | 27.76 | 676,704 | +0.03(+0.10%) |
Nov 09, 2017 | 27.93 | 28.39 | 27.26 | 27.73 | 1,015,475 | -0.40(-1.43%) |
Nov 08, 2017 | 28.13 | 28.29 | 27.78 | 28.14 | 562,533 | -0.11(-0.38%) |
Nov 07, 2017 | 28.53 | 28.53 | 28.14 | 28.24 | 689,661 | -0.21(-0.75%) |
Nov 06, 2017 | 28.16 | 28.56 | 28.16 | 28.46 | 1,121,230 | +0.29(+1.05%) |
Nov 03, 2017 | 28.19 | 28.44 | 28.08 | 28.16 | 727,098 | -0.13(-0.47%) |
Nov 02, 2017 | 28.23 | 28.63 | 28.06 | 28.30 | 1,074,749 | -0.03(-0.09%) |
Nov 01, 2017 | 27.70 | 28.60 | 27.70 | 28.32 | 1,760,331 | +0.75(+2.72%) |
Oct 31, 2017 | 27.41 | 27.71 | 27.31 | 27.57 | 1,246,803 | +0.27(+0.98%) |
Oct 30, 2017 | 27.32 | 27.56 | 27.01 | 27.31 | 1,407,103 | -0.09(-0.33%) |
Oct 27, 2017 | 27.45 | 27.82 | 27.27 | 27.39 | 1,318,705 | -0.22(-0.81%) |
Oct 26, 2017 | 27.98 | 28.15 | 27.10 | 27.62 | 1,200,137 | -0.05(-0.19%) |
Oct 25, 2017 | 27.39 | 28.30 | 26.81 | 27.67 | 2,752,487 | +0.87(+3.23%) |
Oct 24, 2017 | 26.20 | 26.90 | 26.20 | 26.81 | 2,343,398 | +0.54(+2.04%) |
Oct 23, 2017 | 26.80 | 26.82 | 26.26 | 26.27 | 1,376,246 | -0.47(-1.77%) |
Oct 20, 2017 | 26.36 | 26.83 | 26.31 | 26.74 | 1,444,282 | +0.57(+2.18%) |
Oct 19, 2017 | 25.83 | 26.17 | 25.74 | 26.17 | 1,693,830 | +0.29(+1.14%) |
Oct 18, 2017 | 25.91 | 26.08 | 25.50 | 25.88 | 1,012,535 | +0.00(+0.00%) |
Oct 17, 2017 | 25.76 | 26.15 | 25.76 | 25.88 | 715,909 | +0.12(+0.49%) |
Oct 16, 2017 | 25.40 | 25.87 | 25.40 | 25.75 | 782,395 | +0.41(+1.62%) |
Oct 13, 2017 | 25.73 | 26.08 | 25.07 | 25.34 | 1,030,470 | -0.21(-0.84%) |
Oct 12, 2017 | 25.87 | 26.13 | 25.53 | 25.56 | 598,497 | -0.43(-1.65%) |
Oct 11, 2017 | 26.17 | 26.40 | 25.98 | 25.98 | 518,684 | -0.26(-0.99%) |
Oct 10, 2017 | 26.41 | 26.67 | 25.85 | 26.24 | 822,897 | +0.05(+0.20%) |
Oct 09, 2017 | 26.44 | 26.70 | 26.06 | 26.19 | 696,042 | -0.13(-0.51%) |
Oct 06, 2017 | 26.54 | 26.63 | 26.23 | 26.32 | 739,488 | -0.31(-1.17%) |
Oct 05, 2017 | 26.49 | 27.15 | 26.49 | 26.64 | 836,999 | +0.20(+0.74%) |
Oct 04, 2017 | 26.36 | 26.76 | 26.32 | 26.44 | 667,171 | +0.00(+0.00%) |
Oct 03, 2017 | 26.69 | 26.87 | 26.28 | 26.44 | 901,997 | -0.25(-0.94%) |