Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.18(+0.48%) | |
Dec 28, 2017 | 36.44 | 36.90 | 36.13 | 36.82 | 1,819,568 | +0.44(+1.20%) |
Dec 27, 2017 | 36.18 | 36.42 | 35.84 | 36.39 | 1,120,269 | +0.24(+0.66%) |
Dec 26, 2017 | 36.23 | 36.33 | 35.95 | 36.15 | 1,905,646 | +0.09(+0.25%) |
Dec 22, 2017 | 35.41 | 36.08 | 35.30 | 36.06 | 2,186,558 | +0.72(+2.03%) |
Dec 21, 2017 | 34.68 | 35.49 | 34.43 | 35.34 | 2,171,557 | +0.54(+1.56%) |
Dec 20, 2017 | 34.90 | 35.02 | 33.95 | 34.80 | 2,989,875 | -0.11(-0.33%) |
Dec 19, 2017 | 36.02 | 36.07 | 34.84 | 34.91 | 2,929,341 | -1.02(-2.83%) |
Dec 18, 2017 | 35.62 | 36.27 | 35.62 | 35.93 | 2,984,079 | +0.50(+1.42%) |
Dec 15, 2017 | 36.12 | 36.19 | 35.36 | 35.43 | 3,886,875 | -0.49(-1.36%) |
Dec 14, 2017 | 35.60 | 36.30 | 35.59 | 35.91 | 1,936,968 | +0.26(+0.73%) |
Dec 13, 2017 | 35.57 | 35.95 | 35.36 | 35.66 | 1,778,189 | +0.20(+0.56%) |
Dec 12, 2017 | 35.41 | 35.95 | 35.20 | 35.46 | 3,098,865 | +0.12(+0.35%) |
Dec 11, 2017 | 34.78 | 35.75 | 34.76 | 35.33 | 2,992,931 | +0.67(+1.94%) |
Dec 08, 2017 | 34.66 | 34.77 | 34.13 | 34.66 | 2,265,745 | +0.27(+0.78%) |
Dec 07, 2017 | 33.47 | 34.54 | 33.33 | 34.39 | 2,088,455 | +1.04(+3.12%) |
Dec 06, 2017 | 34.11 | 34.24 | 33.19 | 33.35 | 2,502,706 | -1.05(-3.06%) |
Dec 05, 2017 | 34.35 | 34.62 | 33.86 | 34.41 | 2,461,878 | +0.18(+0.51%) |
Dec 04, 2017 | 34.52 | 34.68 | 33.75 | 34.23 | 3,118,540 | +0.46(+1.36%) |
Dec 01, 2017 | 33.54 | 34.27 | 33.32 | 33.78 | 3,040,318 | +0.61(+1.84%) |
Nov 30, 2017 | 32.19 | 33.24 | 32.02 | 33.16 | 3,505,484 | +1.28(+4.00%) |
Nov 29, 2017 | 31.66 | 32.04 | 31.43 | 31.89 | 3,678,463 | +0.11(+0.34%) |
Nov 28, 2017 | 32.12 | 32.17 | 31.44 | 31.78 | 2,202,071 | -0.40(-1.26%) |
Nov 27, 2017 | 32.86 | 32.93 | 32.06 | 32.19 | 2,217,681 | -0.97(-2.93%) |
Nov 24, 2017 | 33.42 | 33.59 | 33.06 | 33.16 | 760,495 | +0.08(+0.25%) |
Nov 22, 2017 | 32.67 | 33.31 | 32.35 | 33.07 | 1,655,889 | +0.80(+2.49%) |
Nov 21, 2017 | 32.63 | 32.95 | 31.96 | 32.27 | 2,462,026 | -0.28(-0.87%) |
Nov 20, 2017 | 32.04 | 32.58 | 31.35 | 32.55 | 2,107,102 | +0.43(+1.33%) |
Nov 17, 2017 | 32.26 | 32.47 | 31.82 | 32.12 | 1,307,392 | +0.11(+0.33%) |
Nov 16, 2017 | 32.97 | 32.97 | 31.64 | 32.02 | 1,783,531 | -0.32(-0.99%) |
Nov 15, 2017 | 31.55 | 32.67 | 31.00 | 32.34 | 2,440,573 | +0.58(+1.83%) |
Nov 14, 2017 | 32.19 | 32.44 | 31.71 | 31.76 | 2,141,247 | -0.56(-1.73%) |
Nov 13, 2017 | 33.68 | 33.68 | 32.20 | 32.32 | 1,911,873 | -1.41(-4.17%) |
Nov 10, 2017 | 33.92 | 34.38 | 33.65 | 33.72 | 2,108,900 | -0.18(-0.52%) |
Nov 09, 2017 | 33.16 | 34.13 | 32.95 | 33.90 | 1,897,111 | +0.53(+1.58%) |
Nov 08, 2017 | 33.86 | 34.07 | 33.31 | 33.37 | 1,580,539 | -0.47(-1.40%) |
Nov 07, 2017 | 33.63 | 33.94 | 33.30 | 33.84 | 3,161,410 | -0.76(-2.19%) |
Nov 06, 2017 | 33.55 | 34.65 | 33.55 | 34.60 | 2,883,349 | +1.06(+3.17%) |
Nov 03, 2017 | 32.82 | 33.63 | 32.55 | 33.54 | 3,165,935 | +0.82(+2.50%) |
Nov 02, 2017 | 32.61 | 34.15 | 32.35 | 32.72 | 5,820,339 | +0.62(+1.93%) |
Nov 01, 2017 | 32.01 | 32.48 | 31.82 | 32.10 | 4,343,708 | +0.39(+1.23%) |
Oct 31, 2017 | 31.44 | 31.72 | 31.06 | 31.71 | 2,463,919 | +0.16(+0.51%) |
Oct 30, 2017 | 31.45 | 31.96 | 31.38 | 31.55 | 2,514,783 | +0.10(+0.33%) |
Oct 27, 2017 | 30.44 | 31.70 | 30.22 | 31.45 | 3,614,459 | +1.02(+3.37%) |
Oct 26, 2017 | 30.10 | 30.92 | 29.60 | 30.42 | 3,962,554 | +0.25(+0.84%) |
Oct 25, 2017 | 31.54 | 31.59 | 30.07 | 30.17 | 3,827,232 | -1.49(-4.70%) |
Oct 24, 2017 | 32.13 | 32.35 | 31.38 | 31.66 | 2,852,456 | -0.32(-1.01%) |
Oct 23, 2017 | 32.79 | 32.85 | 31.87 | 31.98 | 2,125,157 | -0.76(-2.31%) |
Oct 20, 2017 | 33.38 | 33.61 | 32.64 | 32.73 | 1,596,166 | -0.53(-1.60%) |
Oct 19, 2017 | 33.00 | 33.27 | 32.73 | 33.26 | 2,016,549 | +0.02(+0.07%) |
Oct 18, 2017 | 33.97 | 34.12 | 33.19 | 33.24 | 2,341,769 | -0.69(-2.03%) |
Oct 17, 2017 | 33.63 | 34.18 | 33.27 | 33.93 | 2,850,246 | -0.23(-0.68%) |
Oct 16, 2017 | 35.18 | 35.45 | 33.97 | 34.16 | 3,057,748 | -1.15(-3.26%) |
Oct 13, 2017 | 35.88 | 35.88 | 35.14 | 35.31 | 1,749,988 | -0.17(-0.48%) |
Oct 12, 2017 | 35.35 | 35.70 | 35.30 | 35.48 | 1,590,155 | -0.24(-0.67%) |
Oct 11, 2017 | 35.63 | 35.79 | 35.33 | 35.72 | 1,432,454 | +0.09(+0.25%) |
Oct 10, 2017 | 36.08 | 36.22 | 35.54 | 35.63 | 1,708,028 | -0.16(-0.46%) |
Oct 09, 2017 | 36.09 | 36.22 | 35.75 | 35.80 | 752,298 | -0.15(-0.42%) |
Oct 06, 2017 | 35.63 | 36.08 | 35.19 | 35.95 | 1,378,808 | -0.14(-0.39%) |
Oct 05, 2017 | 35.29 | 36.22 | 35.26 | 36.09 | 2,507,721 | +1.05(+3.01%) |
Oct 04, 2017 | 35.42 | 35.42 | 34.90 | 35.04 | 1,676,899 | -0.39(-1.10%) |
Oct 03, 2017 | 35.26 | 35.56 | 35.10 | 35.42 | 1,557,742 | +0.35(+1.00%) |