Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.80 | 32.80 | 32.80 | 0 | -1.09(-3.22%) | |
Dec 28, 2017 | 34.42 | 34.80 | 33.76 | 33.89 | 688,648 | -0.78(-2.25%) |
Dec 27, 2017 | 35.14 | 35.20 | 34.15 | 34.67 | 359,880 | -0.49(-1.39%) |
Dec 26, 2017 | 34.93 | 35.37 | 34.76 | 35.16 | 229,535 | +0.12(+0.34%) |
Dec 22, 2017 | 34.84 | 35.32 | 34.83 | 35.04 | 762,284 | +0.02(+0.06%) |
Dec 21, 2017 | 35.00 | 35.33 | 34.70 | 35.02 | 750,630 | +0.14(+0.40%) |
Dec 20, 2017 | 35.08 | 35.08 | 34.34 | 34.88 | 183,935 | -0.04(-0.11%) |
Dec 19, 2017 | 34.72 | 35.25 | 34.58 | 34.92 | 428,863 | +0.20(+0.58%) |
Dec 18, 2017 | 35.01 | 35.29 | 34.60 | 34.72 | 405,890 | -0.02(-0.06%) |
Dec 15, 2017 | 34.86 | 35.38 | 34.60 | 34.74 | 270,397 | -0.04(-0.12%) |
Dec 14, 2017 | 34.50 | 35.59 | 34.45 | 34.78 | 194,195 | -0.12(-0.34%) |
Dec 13, 2017 | 34.64 | 35.06 | 34.25 | 34.90 | 159,842 | +0.28(+0.81%) |
Dec 12, 2017 | 34.97 | 35.40 | 34.49 | 34.62 | 243,128 | -0.42(-1.20%) |
Dec 11, 2017 | 34.73 | 35.23 | 34.51 | 35.04 | 469,301 | +0.37(+1.07%) |
Dec 08, 2017 | 34.51 | 34.90 | 34.02 | 34.67 | 224,922 | +0.32(+0.93%) |
Dec 07, 2017 | 33.27 | 35.07 | 33.27 | 34.35 | 300,503 | +1.12(+3.37%) |
Dec 06, 2017 | 34.17 | 34.54 | 33.02 | 33.23 | 395,939 | -0.77(-2.26%) |
Dec 05, 2017 | 33.94 | 34.97 | 33.43 | 34.00 | 1,689,048 | -1.80(-5.03%) |
Dec 04, 2017 | 36.18 | 36.18 | 35.21 | 35.80 | 310,713 | -0.33(-0.91%) |
Dec 01, 2017 | 36.25 | 36.61 | 35.67 | 36.13 | 257,488 | -0.54(-1.47%) |
Nov 30, 2017 | 36.49 | 37.30 | 36.26 | 36.67 | 183,936 | +0.22(+0.60%) |
Nov 29, 2017 | 38.31 | 38.34 | 35.92 | 36.45 | 275,416 | -1.88(-4.90%) |
Nov 28, 2017 | 38.16 | 38.50 | 37.78 | 38.33 | 112,790 | +0.22(+0.58%) |
Nov 27, 2017 | 38.19 | 38.91 | 37.97 | 38.11 | 259,511 | -0.69(-1.78%) |
Nov 24, 2017 | 38.56 | 39.00 | 38.52 | 38.80 | 52,977 | +0.26(+0.67%) |
Nov 22, 2017 | 38.49 | 38.77 | 38.17 | 38.54 | 147,793 | +0.26(+0.68%) |
Nov 21, 2017 | 37.64 | 38.48 | 37.53 | 38.28 | 126,412 | +0.80(+2.13%) |
Nov 20, 2017 | 37.27 | 37.55 | 36.52 | 37.48 | 203,478 | +0.24(+0.64%) |
Nov 17, 2017 | 37.66 | 38.41 | 37.17 | 37.24 | 248,905 | -0.29(-0.77%) |
Nov 16, 2017 | 35.35 | 38.69 | 35.35 | 37.53 | 677,314 | +1.76(+4.92%) |
Nov 15, 2017 | 34.81 | 36.00 | 34.81 | 35.77 | 149,808 | +0.08(+0.22%) |
Nov 14, 2017 | 35.56 | 35.95 | 34.98 | 35.69 | 102,180 | +0.11(+0.31%) |
Nov 13, 2017 | 35.79 | 35.86 | 35.22 | 35.58 | 127,677 | -0.54(-1.50%) |
Nov 10, 2017 | 35.30 | 36.15 | 34.63 | 36.12 | 202,654 | +0.85(+2.41%) |
Nov 09, 2017 | 34.86 | 35.47 | 34.46 | 35.27 | 134,480 | +0.06(+0.17%) |
Nov 08, 2017 | 34.76 | 35.29 | 34.23 | 35.21 | 108,176 | +0.59(+1.70%) |
Nov 07, 2017 | 34.65 | 35.69 | 34.50 | 34.62 | 160,243 | -0.92(-2.59%) |
Nov 06, 2017 | 34.10 | 35.67 | 34.02 | 35.54 | 296,216 | +1.24(+3.62%) |
Nov 03, 2017 | 34.76 | 35.47 | 33.37 | 34.30 | 508,367 | -0.78(-2.22%) |
Nov 02, 2017 | 35.27 | 35.40 | 34.63 | 35.08 | 468,555 | -0.17(-0.48%) |
Nov 01, 2017 | 35.60 | 35.60 | 34.04 | 35.25 | 244,246 | -0.27(-0.76%) |
Oct 31, 2017 | 35.00 | 35.84 | 34.78 | 35.52 | 162,578 | +0.70(+2.01%) |
Oct 30, 2017 | 35.00 | 35.61 | 34.79 | 34.82 | 295,465 | -0.44(-1.25%) |
Oct 27, 2017 | 34.67 | 35.38 | 34.45 | 35.26 | 163,484 | +0.89(+2.59%) |
Oct 26, 2017 | 34.58 | 34.90 | 34.03 | 34.37 | 93,580 | -0.13(-0.38%) |
Oct 25, 2017 | 34.07 | 35.16 | 33.77 | 34.50 | 283,267 | +0.33(+0.97%) |
Oct 24, 2017 | 34.00 | 34.21 | 33.62 | 34.17 | 126,810 | +0.17(+0.50%) |
Oct 23, 2017 | 34.32 | 34.42 | 33.74 | 34.00 | 134,068 | -0.24(-0.70%) |
Oct 20, 2017 | 33.82 | 34.43 | 33.41 | 34.24 | 294,805 | +0.68(+2.03%) |
Oct 19, 2017 | 33.71 | 33.73 | 33.25 | 33.56 | 108,130 | -0.08(-0.24%) |
Oct 18, 2017 | 33.56 | 34.04 | 33.14 | 33.64 | 100,369 | +0.10(+0.30%) |
Oct 17, 2017 | 33.14 | 33.68 | 33.13 | 33.54 | 77,309 | +0.18(+0.54%) |
Oct 16, 2017 | 33.50 | 34.34 | 33.21 | 33.36 | 86,739 | -0.27(-0.80%) |
Oct 13, 2017 | 33.31 | 33.63 | 33.13 | 33.63 | 70,639 | +0.43(+1.30%) |
Oct 12, 2017 | 33.24 | 33.58 | 32.91 | 33.20 | 116,192 | -0.08(-0.24%) |
Oct 11, 2017 | 32.97 | 33.35 | 32.97 | 33.28 | 59,100 | +0.17(+0.51%) |
Oct 10, 2017 | 33.53 | 33.65 | 32.67 | 33.11 | 171,119 | -0.20(-0.60%) |
Oct 09, 2017 | 33.83 | 33.97 | 33.13 | 33.31 | 144,853 | -0.42(-1.25%) |
Oct 06, 2017 | 33.49 | 33.75 | 33.32 | 33.73 | 257,795 | +0.22(+0.66%) |
Oct 05, 2017 | 33.48 | 33.72 | 33.29 | 33.51 | 112,631 | +0.06(+0.18%) |
Oct 04, 2017 | 34.06 | 34.06 | 33.31 | 33.45 | 189,534 | -0.53(-1.56%) |
Oct 03, 2017 | 34.21 | 34.50 | 33.93 | 33.98 | 227,870 | -0.14(-0.41%) |