Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.28 | 36.28 | 36.28 | 0 | -0.06(-0.16%) | |
Dec 28, 2017 | 36.63 | 37.04 | 36.22 | 36.34 | 2,193,298 | -0.39(-1.07%) |
Dec 27, 2017 | 36.28 | 36.76 | 36.00 | 36.74 | 3,619,658 | +0.19(+0.51%) |
Dec 26, 2017 | 35.65 | 36.71 | 35.58 | 36.55 | 2,172,861 | +0.97(+2.73%) |
Dec 22, 2017 | 35.28 | 35.88 | 35.06 | 35.58 | 6,518,085 | +0.39(+1.12%) |
Dec 21, 2017 | 34.91 | 35.24 | 34.87 | 35.18 | 3,624,188 | +0.32(+0.91%) |
Dec 20, 2017 | 35.22 | 35.28 | 34.84 | 34.87 | 2,647,412 | -0.27(-0.78%) |
Dec 19, 2017 | 35.03 | 35.50 | 34.81 | 35.14 | 3,665,541 | +0.23(+0.66%) |
Dec 18, 2017 | 35.36 | 35.52 | 34.63 | 34.91 | 5,579,483 | -0.14(-0.39%) |
Dec 15, 2017 | 34.92 | 35.12 | 34.08 | 35.05 | 6,411,570 | +0.06(+0.17%) |
Dec 14, 2017 | 35.03 | 35.36 | 34.90 | 34.99 | 4,508,385 | -0.20(-0.58%) |
Dec 13, 2017 | 34.78 | 35.32 | 34.63 | 35.19 | 3,522,800 | +0.56(+1.63%) |
Dec 12, 2017 | 34.63 | 35.65 | 33.44 | 34.63 | 8,832,470 | +1.02(+3.05%) |
Dec 11, 2017 | 33.48 | 33.81 | 33.35 | 33.61 | 2,712,765 | +0.12(+0.36%) |
Dec 08, 2017 | 32.76 | 33.85 | 32.75 | 33.49 | 5,354,597 | +0.89(+2.72%) |
Dec 07, 2017 | 31.71 | 32.67 | 31.14 | 32.60 | 2,755,031 | +1.42(+4.57%) |
Dec 06, 2017 | 31.58 | 31.76 | 31.15 | 31.18 | 3,848,808 | -0.69(-2.17%) |
Dec 05, 2017 | 31.41 | 32.39 | 31.31 | 31.87 | 3,577,874 | +0.39(+1.25%) |
Dec 04, 2017 | 32.37 | 32.96 | 31.42 | 31.47 | 5,002,839 | -0.59(-1.84%) |
Dec 01, 2017 | 32.06 | 32.28 | 31.69 | 32.06 | 3,326,230 | +0.10(+0.32%) |
Nov 30, 2017 | 31.36 | 32.10 | 31.36 | 31.96 | 3,146,279 | +0.53(+1.68%) |
Nov 29, 2017 | 31.19 | 31.59 | 30.95 | 31.43 | 3,282,548 | +0.34(+1.10%) |
Nov 28, 2017 | 30.54 | 31.17 | 30.47 | 31.09 | 3,728,975 | +0.45(+1.48%) |
Nov 27, 2017 | 30.75 | 31.06 | 30.57 | 30.64 | 3,793,363 | -0.02(-0.06%) |
Nov 24, 2017 | 30.55 | 30.98 | 30.19 | 30.66 | 2,219,422 | -0.32(-1.02%) |
Nov 22, 2017 | 31.30 | 31.39 | 30.85 | 30.97 | 3,010,585 | -0.12(-0.38%) |
Nov 21, 2017 | 30.67 | 31.47 | 30.67 | 31.09 | 3,001,062 | +0.57(+1.87%) |
Nov 20, 2017 | 30.14 | 30.59 | 29.88 | 30.52 | 2,735,001 | +0.26(+0.85%) |
Nov 17, 2017 | 30.61 | 30.74 | 30.07 | 30.26 | 5,076,666 | -0.59(-1.91%) |
Nov 16, 2017 | 30.15 | 31.41 | 30.11 | 30.85 | 3,677,014 | +0.73(+2.41%) |
Nov 15, 2017 | 29.95 | 30.28 | 28.57 | 30.13 | 4,939,391 | -0.17(-0.56%) |
Nov 14, 2017 | 30.43 | 31.24 | 29.86 | 30.30 | 4,124,770 | -1.32(-4.18%) |
Nov 13, 2017 | 31.27 | 31.92 | 31.16 | 31.62 | 3,114,085 | +0.08(+0.24%) |
Nov 10, 2017 | 31.53 | 32.08 | 31.31 | 31.54 | 4,008,073 | +0.12(+0.38%) |
Nov 09, 2017 | 31.75 | 32.16 | 31.11 | 31.42 | 3,730,568 | -0.54(-1.69%) |
Nov 08, 2017 | 31.28 | 32.03 | 30.93 | 31.97 | 3,924,431 | +0.75(+2.41%) |
Nov 07, 2017 | 31.93 | 32.15 | 30.82 | 31.21 | 7,185,895 | -1.96(-5.92%) |
Nov 06, 2017 | 32.72 | 33.27 | 32.66 | 33.18 | 4,655,001 | +0.52(+1.58%) |
Nov 03, 2017 | 32.79 | 32.87 | 31.99 | 32.66 | 4,144,021 | +0.04(+0.13%) |
Nov 02, 2017 | 32.78 | 33.03 | 31.11 | 32.62 | 7,050,881 | +0.43(+1.34%) |
Nov 01, 2017 | 32.36 | 32.58 | 31.79 | 32.19 | 5,243,056 | +0.05(+0.16%) |
Oct 31, 2017 | 31.83 | 32.24 | 31.66 | 32.14 | 5,718,586 | +0.52(+1.63%) |
Oct 30, 2017 | 31.74 | 32.20 | 31.59 | 31.62 | 4,670,878 | +0.22(+0.70%) |
Oct 27, 2017 | 31.43 | 31.75 | 31.03 | 31.40 | 3,142,716 | -0.29(-0.91%) |
Oct 26, 2017 | 31.57 | 31.76 | 30.98 | 31.69 | 2,738,825 | -0.19(-0.61%) |
Oct 25, 2017 | 31.70 | 32.16 | 31.45 | 31.88 | 3,959,665 | +0.06(+0.19%) |
Oct 24, 2017 | 31.09 | 31.88 | 30.93 | 31.82 | 3,849,825 | +1.10(+3.58%) |
Oct 23, 2017 | 31.22 | 31.47 | 30.70 | 30.72 | 2,955,822 | -0.58(-1.84%) |
Oct 20, 2017 | 31.09 | 31.32 | 30.76 | 31.30 | 3,774,941 | +0.56(+1.82%) |
Oct 19, 2017 | 30.92 | 31.11 | 30.47 | 30.74 | 3,773,536 | -0.42(-1.36%) |
Oct 18, 2017 | 31.32 | 31.57 | 30.68 | 31.16 | 3,735,731 | -0.14(-0.46%) |
Oct 17, 2017 | 31.22 | 31.64 | 30.86 | 31.31 | 5,488,128 | +0.09(+0.30%) |
Oct 16, 2017 | 31.10 | 31.55 | 30.86 | 31.21 | 5,056,343 | +0.08(+0.24%) |
Oct 13, 2017 | 30.52 | 31.31 | 30.40 | 31.14 | 7,237,970 | +0.81(+2.68%) |
Oct 12, 2017 | 29.55 | 30.35 | 29.54 | 30.32 | 4,758,993 | +0.79(+2.66%) |
Oct 11, 2017 | 29.19 | 29.58 | 28.73 | 29.54 | 6,916,444 | +0.36(+1.25%) |
Oct 10, 2017 | 29.14 | 29.24 | 28.81 | 29.17 | 3,521,782 | +0.03(+0.12%) |
Oct 09, 2017 | 29.07 | 29.34 | 28.71 | 29.14 | 3,205,737 | +0.20(+0.70%) |
Oct 06, 2017 | 29.50 | 29.53 | 28.75 | 28.94 | 3,937,477 | -0.70(-2.37%) |
Oct 05, 2017 | 29.76 | 29.83 | 29.47 | 29.64 | 2,598,933 | -0.06(-0.20%) |
Oct 04, 2017 | 29.97 | 30.34 | 29.54 | 29.70 | 2,758,924 | -0.25(-0.82%) |
Oct 03, 2017 | 30.06 | 30.22 | 29.64 | 29.94 | 3,938,964 | -0.01(-0.03%) |