Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.04 | 35.04 | 35.04 | 0 | +0.32(+0.92%) | |
Dec 28, 2017 | 34.96 | 34.96 | 34.68 | 34.72 | 28,304 | -0.36(-1.03%) |
Dec 27, 2017 | 35.17 | 35.20 | 35.08 | 35.08 | 17,205 | -0.12(-0.34%) |
Dec 22, 2017 | 35.32 | 35.32 | 35.20 | 35.20 | 939 | +0.06(+0.17%) |
Dec 21, 2017 | 35.20 | 35.20 | 35.08 | 35.14 | 43,772 | -0.17(-0.48%) |
Dec 20, 2017 | 35.43 | 35.47 | 35.30 | 35.31 | 5,689 | -0.09(-0.25%) |
Dec 19, 2017 | 35.55 | 35.55 | 35.40 | 35.40 | 2,012 | -0.21(-0.59%) |
Dec 18, 2017 | 35.61 | 35.66 | 35.61 | 35.61 | 3,300 | +0.25(+0.71%) |
Dec 15, 2017 | 35.12 | 35.42 | 35.12 | 35.36 | 20,208 | +0.40(+1.14%) |
Dec 14, 2017 | 35.27 | 35.27 | 34.89 | 34.96 | 7,193 | -0.34(-0.96%) |
Dec 13, 2017 | 35.31 | 35.39 | 35.29 | 35.30 | 21,192 | +0.11(+0.31%) |
Dec 12, 2017 | 35.17 | 35.22 | 35.17 | 35.19 | 7,995 | +0.16(+0.46%) |
Dec 11, 2017 | 35.09 | 35.09 | 35.01 | 35.03 | 2,748 | +0.02(+0.06%) |
Dec 08, 2017 | 34.95 | 35.01 | 34.94 | 35.01 | 1,311 | +0.23(+0.66%) |
Dec 07, 2017 | 34.77 | 34.78 | 34.77 | 34.78 | 593 | +0.21(+0.61%) |
Dec 06, 2017 | 34.16 | 34.57 | 34.11 | 34.57 | 21,937 | +0.07(+0.20%) |
Dec 05, 2017 | 34.40 | 34.49 | 34.40 | 34.50 | 1,945 | +0.08(+0.23%) |
Dec 04, 2017 | 34.65 | 34.65 | 34.42 | 34.42 | 17,553 | -0.25(-0.72%) |
Dec 01, 2017 | 34.87 | 34.87 | 34.75 | 34.67 | 2,027 | -0.69(-1.95%) |
Nov 30, 2017 | 35.34 | 35.46 | 35.28 | 35.36 | 5,742 | +0.06(+0.17%) |
Nov 29, 2017 | 35.37 | 35.43 | 35.30 | 35.30 | 1,552 | +0.09(+0.26%) |
Nov 28, 2017 | 35.10 | 35.28 | 35.10 | 35.21 | 12,340 | +0.19(+0.54%) |
Nov 27, 2017 | 35.03 | 34.95 | 35.02 | 2,760 | -0.06(-0.17%) | |
Nov 24, 2017 | 35.21 | 35.21 | 35.08 | 35.08 | 1,273 | +0.09(+0.26%) |
Nov 23, 2017 | 34.90 | 34.99 | 34.90 | 34.99 | 1,402 | +0.14(+0.40%) |
Nov 22, 2017 | 34.99 | 34.99 | 34.79 | 34.85 | 3,158 | -0.16(-0.46%) |
Nov 21, 2017 | 34.91 | 35.01 | 34.91 | 35.01 | 307 | +0.21(+0.60%) |
Nov 20, 2017 | 34.60 | 34.80 | 34.60 | 34.80 | 2,968 | +0.30(+0.87%) |
Nov 17, 2017 | 34.71 | 34.71 | 34.50 | 34.50 | 6,594 | -0.18(-0.52%) |
Nov 16, 2017 | 34.49 | 34.69 | 34.45 | 34.68 | 1,864 | +0.61(+1.79%) |
Nov 15, 2017 | 34.08 | 34.08 | 34.07 | 34.07 | 733 | -0.32(-0.93%) |
Nov 14, 2017 | 34.34 | 34.44 | 34.34 | 34.39 | 13,236 | -0.11(-0.32%) |
Nov 13, 2017 | 34.28 | 34.50 | 34.25 | 34.50 | 18,726 | +0.14(+0.41%) |
Nov 10, 2017 | 34.52 | 34.52 | 34.35 | 34.36 | 4,024 | -0.18(-0.52%) |
Nov 09, 2017 | 34.61 | 34.61 | 34.32 | 34.54 | 9,834 | -0.38(-1.09%) |
Nov 08, 2017 | 34.93 | 34.93 | 34.91 | 34.92 | 3,140 | +0.17(+0.49%) |
Nov 07, 2017 | 34.86 | 34.86 | 34.75 | 34.75 | 3,736 | +0.20(+0.58%) |
Nov 06, 2017 | 34.64 | 34.64 | 34.52 | 34.55 | 3,319 | +0.05(+0.14%) |
Nov 03, 2017 | 34.48 | 34.50 | 34.48 | 34.50 | 759 | -0.19(-0.55%) |
Nov 02, 2017 | 34.66 | 34.69 | 34.66 | 34.69 | 1,104 | -0.16(-0.46%) |
Nov 01, 2017 | 34.92 | 34.92 | 34.85 | 34.85 | 1,901 | +0.25(+0.72%) |
Oct 31, 2017 | 34.51 | 34.66 | 34.51 | 34.60 | 9,915 | +0.33(+0.96%) |
Oct 30, 2017 | 34.36 | 34.36 | 34.26 | 34.27 | 3,257 | -0.10(-0.29%) |
Oct 27, 2017 | 34.36 | 34.45 | 34.36 | 34.37 | 9,310 | +0.27(+0.79%) |
Oct 26, 2017 | 34.07 | 34.13 | 34.07 | 34.10 | 9,631 | +0.20(+0.59%) |
Oct 25, 2017 | 33.69 | 33.91 | 33.69 | 33.90 | 1,374 | +0.04(+0.12%) |
Oct 24, 2017 | 33.71 | 33.86 | 33.71 | 33.86 | 2,337 | +0.31(+0.92%) |
Oct 23, 2017 | 33.62 | 33.62 | 33.55 | 33.55 | 1,442 | +0.09(+0.27%) |
Oct 20, 2017 | 33.45 | 33.46 | 33.45 | 33.46 | 4,206 | +0.43(+1.30%) |
Oct 19, 2017 | 33.00 | 33.05 | 32.92 | 33.03 | 6,017 | -0.07(-0.21%) |
Oct 18, 2017 | 33.23 | 33.23 | 33.10 | 33.10 | 44,535 | -0.22(-0.66%) |
Oct 17, 2017 | 33.23 | 33.32 | 33.23 | 33.32 | 5,623 | +0.10(+0.30%) |
Oct 16, 2017 | 33.22 | 33.29 | 33.22 | 33.22 | 951 | +0.12(+0.36%) |
Oct 13, 2017 | 33.09 | 33.10 | 33.08 | 33.10 | 6,438 | +0.38(+1.16%) |
Oct 12, 2017 | 32.72 | 32.81 | 32.72 | 32.72 | 25,603 | +0.06(+0.18%) |
Oct 11, 2017 | 32.65 | 32.71 | 32.65 | 32.66 | 6,177 | +0.04(+0.12%) |
Oct 10, 2017 | 32.62 | 32.62 | 32.62 | 32.62 | 280 | +0.26(+0.80%) |
Oct 06, 2017 | 32.33 | 32.36 | 32.33 | 32.36 | 6,177 | -0.14(-0.43%) |
Oct 05, 2017 | 32.39 | 32.51 | 32.39 | 32.50 | 1,230 | +0.28(+0.87%) |
Oct 04, 2017 | 32.18 | 32.22 | 32.18 | 32.22 | 753 | -0.01(-0.03%) |
Oct 03, 2017 | 32.18 | 32.23 | 32.18 | 32.23 | 2,269 | +0.01(+0.03%) |