Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.14 | 37.14 | 37.14 | 0 | -0.12(-0.32%) | |
Dec 28, 2017 | 37.74 | 37.82 | 37.15 | 37.26 | 999,007 | -0.25(-0.67%) |
Dec 27, 2017 | 37.59 | 38.12 | 37.38 | 37.51 | 635,130 | -0.09(-0.24%) |
Dec 26, 2017 | 37.13 | 37.62 | 36.94 | 37.60 | 490,253 | +0.27(+0.72%) |
Dec 22, 2017 | 37.89 | 37.89 | 37.19 | 37.33 | 645,864 | -0.42(-1.11%) |
Dec 21, 2017 | 37.70 | 38.07 | 37.22 | 37.75 | 851,383 | +0.02(+0.05%) |
Dec 20, 2017 | 37.96 | 38.74 | 37.56 | 37.73 | 1,174,408 | +0.10(+0.27%) |
Dec 19, 2017 | 37.45 | 38.46 | 37.17 | 37.63 | 2,705,082 | -2.00(-5.05%) |
Dec 18, 2017 | 39.50 | 40.24 | 39.11 | 39.63 | 1,807,513 | +0.50(+1.28%) |
Dec 15, 2017 | 38.13 | 39.43 | 37.67 | 39.13 | 2,848,757 | +1.09(+2.87%) |
Dec 14, 2017 | 36.77 | 38.39 | 36.73 | 38.04 | 2,215,486 | +1.23(+3.34%) |
Dec 13, 2017 | 36.09 | 36.95 | 36.01 | 36.81 | 1,679,904 | +0.69(+1.91%) |
Dec 12, 2017 | 35.00 | 36.48 | 34.69 | 36.12 | 1,938,557 | +1.59(+4.60%) |
Dec 11, 2017 | 35.11 | 35.86 | 34.38 | 34.53 | 1,080,107 | -0.24(-0.69%) |
Dec 08, 2017 | 35.16 | 35.30 | 34.69 | 34.77 | 449,089 | -0.08(-0.23%) |
Dec 07, 2017 | 34.39 | 35.09 | 34.25 | 34.85 | 592,895 | +0.50(+1.46%) |
Dec 06, 2017 | 34.60 | 35.20 | 34.25 | 34.35 | 796,941 | -0.43(-1.24%) |
Dec 05, 2017 | 35.50 | 34.66 | 34.78 | 1,148,648 | -0.24(-0.69%) | |
Dec 04, 2017 | 36.00 | 36.10 | 34.96 | 35.02 | 1,136,682 | -0.64(-1.79%) |
Dec 01, 2017 | 35.42 | 35.89 | 34.80 | 35.66 | 1,600,110 | +0.12(+0.34%) |
Nov 30, 2017 | 34.81 | 35.59 | 34.45 | 35.54 | 977,247 | +0.95(+2.75%) |
Nov 29, 2017 | 35.81 | 36.06 | 34.19 | 34.59 | 1,853,798 | -1.90(-5.21%) |
Nov 28, 2017 | 36.25 | 36.64 | 35.76 | 36.49 | 980,446 | +0.26(+0.72%) |
Nov 27, 2017 | 36.55 | 36.57 | 36.07 | 36.23 | 682,738 | -0.54(-1.47%) |
Nov 24, 2017 | 36.63 | 36.91 | 36.63 | 36.77 | 336,680 | +0.16(+0.44%) |
Nov 22, 2017 | 37.33 | 37.40 | 36.60 | 36.61 | 521,159 | -0.68(-1.82%) |
Nov 21, 2017 | 37.35 | 37.50 | 37.04 | 37.29 | 1,001,020 | +0.26(+0.70%) |
Nov 20, 2017 | 37.08 | 37.17 | 36.42 | 37.03 | 1,196,392 | +0.10(+0.27%) |
Nov 17, 2017 | 36.00 | 37.12 | 35.95 | 36.93 | 1,411,650 | +0.51(+1.40%) |
Nov 16, 2017 | 35.44 | 36.68 | 35.25 | 36.42 | 1,455,161 | +1.18(+3.35%) |
Nov 15, 2017 | 35.33 | 35.63 | 35.02 | 35.24 | 1,086,765 | -0.26(-0.73%) |
Nov 14, 2017 | 34.89 | 35.55 | 33.59 | 35.50 | 1,151,036 | +0.43(+1.23%) |
Nov 13, 2017 | 34.30 | 35.24 | 34.03 | 35.07 | 1,236,901 | +0.62(+1.80%) |
Nov 10, 2017 | 34.46 | 34.80 | 34.19 | 34.45 | 2,078,092 | -0.02(-0.06%) |
Nov 09, 2017 | 34.08 | 34.72 | 34.00 | 34.47 | 2,290,422 | -0.09(-0.26%) |
Nov 08, 2017 | 35.23 | 35.39 | 34.49 | 34.56 | 1,094,400 | -0.86(-2.43%) |
Nov 07, 2017 | 36.25 | 36.38 | 35.21 | 35.42 | 1,135,717 | -0.83(-2.29%) |
Nov 06, 2017 | 35.54 | 36.36 | 34.83 | 36.25 | 3,010,254 | +2.17(+6.37%) |
Nov 03, 2017 | 34.20 | 34.42 | 33.72 | 34.08 | 757,366 | -0.06(-0.18%) |
Nov 02, 2017 | 34.35 | 34.88 | 34.03 | 34.14 | 1,425,514 | -0.41(-1.19%) |
Nov 01, 2017 | 35.36 | 35.60 | 33.90 | 34.55 | 2,689,395 | -1.15(-3.22%) |
Oct 31, 2017 | 34.56 | 37.43 | 34.55 | 35.70 | 9,192,287 | +1.38(+4.02%) |
Oct 30, 2017 | 32.50 | 34.60 | 32.42 | 34.32 | 2,964,046 | +1.68(+5.15%) |
Oct 27, 2017 | 33.09 | 33.11 | 32.27 | 32.64 | 2,619,607 | -0.18(-0.55%) |
Oct 26, 2017 | 32.76 | 32.88 | 32.36 | 32.82 | 1,348,235 | +0.30(+0.92%) |
Oct 25, 2017 | 33.56 | 33.74 | 31.92 | 32.52 | 2,545,071 | -1.15(-3.42%) |
Oct 24, 2017 | 34.30 | 33.53 | 33.67 | 1,426,300 | -0.23(-0.68%) | |
Oct 23, 2017 | 33.85 | 34.76 | 33.40 | 33.90 | 2,428,175 | +0.05(+0.15%) |
Oct 20, 2017 | 34.17 | 34.31 | 32.90 | 33.85 | 2,701,670 | -0.33(-0.97%) |
Oct 19, 2017 | 33.34 | 34.80 | 32.65 | 34.18 | 7,208,843 | +0.02(+0.06%) |
Oct 18, 2017 | 29.31 | 35.46 | 29.25 | 34.16 | 21,658,100 | +4.82(+16.43%) |
Oct 17, 2017 | 29.20 | 29.45 | 28.92 | 29.34 | 2,100,146 | +0.06(+0.20%) |
Oct 16, 2017 | 29.54 | 29.54 | 29.11 | 29.28 | 1,350,614 | -0.08(-0.27%) |
Oct 13, 2017 | 29.36 | 29.48 | 29.14 | 29.36 | 1,084,245 | +0.15(+0.51%) |
Oct 12, 2017 | 29.24 | 29.44 | 28.89 | 29.21 | 941,257 | -0.18(-0.61%) |
Oct 11, 2017 | 29.45 | 29.58 | 29.19 | 29.39 | 1,540,778 | -0.07(-0.24%) |
Oct 10, 2017 | 29.78 | 29.78 | 29.22 | 29.46 | 1,056,083 | -0.03(-0.10%) |
Oct 09, 2017 | 29.76 | 29.46 | 29.49 | 1,420,125 | +0.03(+0.10%) | |
Oct 06, 2017 | 28.23 | 29.70 | 28.22 | 29.46 | 2,675,754 | -0.11(-0.37%) |
Oct 05, 2017 | 29.80 | 29.82 | 29.07 | 29.57 | 1,704,553 | -0.24(-0.81%) |
Oct 04, 2017 | 28.93 | 29.84 | 28.90 | 29.81 | 1,823,990 | +0.56(+1.91%) |
Oct 03, 2017 | 28.67 | 29.26 | 28.58 | 29.25 | 1,564,018 | +0.66(+2.31%) |