Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.40 | 34.40 | 34.40 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 34.35 | 34.42 | 34.07 | 34.38 | 64,453 | +0.09(+0.26%) |
Dec 27, 2017 | 34.03 | 34.50 | 34.03 | 34.29 | 249,556 | +0.28(+0.82%) |
Dec 26, 2017 | 33.87 | 34.19 | 33.83 | 34.01 | 66,104 | +0.02(+0.06%) |
Dec 22, 2017 | 34.47 | 34.48 | 33.90 | 33.99 | 118,258 | -0.56(-1.62%) |
Dec 21, 2017 | 34.16 | 34.71 | 33.71 | 34.55 | 119,990 | +0.47(+1.38%) |
Dec 20, 2017 | 34.23 | 34.61 | 34.04 | 34.08 | 84,331 | -0.12(-0.35%) |
Dec 19, 2017 | 35.00 | 35.14 | 33.98 | 34.20 | 202,784 | -0.86(-2.45%) |
Dec 18, 2017 | 34.52 | 35.32 | 34.52 | 35.06 | 145,594 | +0.87(+2.54%) |
Dec 15, 2017 | 33.80 | 34.55 | 33.80 | 34.19 | 575,427 | +0.48(+1.42%) |
Dec 14, 2017 | 34.02 | 34.34 | 33.57 | 33.71 | 132,074 | -0.28(-0.82%) |
Dec 13, 2017 | 34.14 | 34.52 | 33.83 | 33.99 | 230,295 | -0.27(-0.79%) |
Dec 12, 2017 | 34.76 | 34.91 | 34.26 | 34.26 | 175,018 | -0.50(-1.44%) |
Dec 11, 2017 | 35.10 | 35.32 | 34.60 | 34.76 | 147,377 | -0.29(-0.83%) |
Dec 08, 2017 | 35.07 | 35.22 | 34.84 | 35.05 | 126,398 | +0.00(+0.00%) |
Dec 07, 2017 | 34.73 | 35.45 | 34.60 | 189,628 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.01 | 35.67 | 34.71 | 34.75 | 160,656 | -0.42(-1.19%) |
Dec 05, 2017 | 35.49 | 35.75 | 34.80 | 35.17 | 244,316 | -0.82(-2.28%) |
Dec 04, 2017 | 36.39 | 36.73 | 35.91 | 35.99 | 146,138 | -0.08(-0.22%) |
Dec 01, 2017 | 36.30 | 36.41 | 35.78 | 36.07 | 158,704 | -0.14(-0.39%) |
Nov 30, 2017 | 36.58 | 36.58 | 35.86 | 36.21 | 184,053 | -0.04(-0.11%) |
Nov 29, 2017 | 36.16 | 36.70 | 36.16 | 36.25 | 274,876 | +0.09(+0.25%) |
Nov 28, 2017 | 35.66 | 36.27 | 35.66 | 36.16 | 179,866 | +0.45(+1.26%) |
Nov 27, 2017 | 35.89 | 35.93 | 35.55 | 35.71 | 247,882 | -0.22(-0.61%) |
Nov 24, 2017 | 35.75 | 36.26 | 35.67 | 35.93 | 64,178 | +0.24(+0.67%) |
Nov 22, 2017 | 35.73 | 35.81 | 35.21 | 35.69 | 99,116 | +0.07(+0.20%) |
Nov 21, 2017 | 35.19 | 35.73 | 35.19 | 35.62 | 230,551 | +0.67(+1.92%) |
Nov 20, 2017 | 34.60 | 35.03 | 34.50 | 34.95 | 260,538 | +0.35(+1.01%) |
Nov 17, 2017 | 33.86 | 34.87 | 33.86 | 34.60 | 218,308 | +0.59(+1.73%) |
Nov 16, 2017 | 33.95 | 34.13 | 33.77 | 34.01 | 143,156 | +0.08(+0.24%) |
Nov 15, 2017 | 34.09 | 34.33 | 33.74 | 33.93 | 185,372 | -0.26(-0.76%) |
Nov 14, 2017 | 33.70 | 34.41 | 33.70 | 34.19 | 185,505 | +0.20(+0.59%) |
Nov 13, 2017 | 33.37 | 34.04 | 33.19 | 33.99 | 264,260 | +0.62(+1.86%) |
Nov 10, 2017 | 33.46 | 33.67 | 33.22 | 33.37 | 514,565 | -0.13(-0.39%) |
Nov 09, 2017 | 33.22 | 33.79 | 33.17 | 33.50 | 211,836 | -0.01(-0.03%) |
Nov 08, 2017 | 33.56 | 33.68 | 32.98 | 33.51 | 276,449 | +0.02(+0.06%) |
Nov 07, 2017 | 34.19 | 34.38 | 33.35 | 33.49 | 363,759 | -0.52(-1.53%) |
Nov 06, 2017 | 33.40 | 34.11 | 33.30 | 34.01 | 334,002 | +0.71(+2.13%) |
Nov 03, 2017 | 33.07 | 33.41 | 32.99 | 33.30 | 280,923 | +0.28(+0.85%) |
Nov 02, 2017 | 33.88 | 33.88 | 32.68 | 33.02 | 588,361 | -0.70(-2.08%) |
Nov 01, 2017 | 33.20 | 34.00 | 32.85 | 33.72 | 354,667 | +0.32(+0.96%) |
Oct 31, 2017 | 32.76 | 33.60 | 32.76 | 33.40 | 454,963 | +0.49(+1.49%) |
Oct 30, 2017 | 32.00 | 33.49 | 31.75 | 32.91 | 1,118,572 | +1.08(+3.39%) |
Oct 27, 2017 | 31.39 | 31.85 | 31.20 | 31.83 | 635,765 | +0.45(+1.43%) |
Oct 26, 2017 | 30.89 | 31.77 | 30.52 | 31.38 | 497,631 | +1.02(+3.36%) |
Oct 25, 2017 | 29.03 | 30.89 | 29.03 | 30.36 | 872,252 | +1.18(+4.04%) |
Oct 24, 2017 | 28.78 | 29.20 | 28.78 | 29.18 | 253,955 | +0.31(+1.07%) |
Oct 23, 2017 | 28.99 | 28.99 | 28.77 | 28.87 | 244,073 | +0.08(+0.28%) |
Oct 20, 2017 | 28.91 | 28.98 | 28.79 | 28.79 | 156,226 | +0.11(+0.38%) |
Oct 19, 2017 | 28.25 | 28.80 | 28.09 | 28.68 | 119,315 | +0.31(+1.09%) |
Oct 18, 2017 | 28.51 | 28.55 | 28.24 | 28.37 | 123,770 | +0.06(+0.21%) |
Oct 17, 2017 | 28.38 | 28.50 | 28.27 | 28.31 | 228,763 | -0.07(-0.25%) |
Oct 16, 2017 | 28.33 | 28.50 | 28.23 | 28.38 | 179,359 | +0.20(+0.71%) |
Oct 13, 2017 | 28.29 | 28.41 | 28.11 | 28.18 | 154,462 | -0.09(-0.32%) |
Oct 12, 2017 | 28.04 | 28.48 | 28.04 | 28.27 | 115,106 | +0.03(+0.11%) |
Oct 11, 2017 | 28.24 | 28.46 | 28.11 | 28.24 | 123,517 | -0.02(-0.07%) |
Oct 10, 2017 | 28.31 | 28.38 | 27.98 | 28.26 | 121,133 | +0.10(+0.36%) |
Oct 09, 2017 | 28.00 | 28.28 | 28.00 | 28.16 | 125,754 | +0.21(+0.75%) |
Oct 06, 2017 | 27.94 | 28.12 | 27.84 | 27.95 | 94,924 | -0.04(-0.14%) |
Oct 05, 2017 | 27.94 | 28.04 | 27.66 | 27.99 | 108,866 | +0.23(+0.83%) |
Oct 04, 2017 | 27.53 | 27.90 | 27.39 | 27.76 | 269,221 | +0.20(+0.73%) |
Oct 03, 2017 | 27.27 | 27.56 | 26.92 | 27.56 | 244,276 | +0.55(+2.04%) |