Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2017 | 35.58 | 35.58 | 35.58 | 0 | +0.03(+0.07%) | |
Dec 26, 2017 | 35.55 | 35.55 | 35.55 | 37 | +0.12(+0.33%) | |
Dec 22, 2017 | 35.59 | 35.61 | 35.44 | 35.44 | 7,950 | -0.34(-0.95%) |
Dec 20, 2017 | 35.78 | 35.78 | 35.78 | 69 | +0.23(+0.63%) | |
Dec 19, 2017 | 35.76 | 35.84 | 35.55 | 35.55 | 2,419 | -0.06(-0.18%) |
Dec 18, 2017 | 35.68 | 35.68 | 35.62 | 35.62 | 682 | +0.69(+1.98%) |
Dec 14, 2017 | 34.92 | 34.92 | 34.92 | 74 | +0.30(+0.87%) | |
Dec 12, 2017 | 34.62 | 34.62 | 34.62 | 268 | -0.34(-0.97%) | |
Dec 11, 2017 | 35.12 | 35.12 | 34.95 | 34.96 | 4,372 | -0.07(-0.19%) |
Dec 08, 2017 | 35.66 | 35.66 | 34.89 | 35.03 | 2,334 | +0.05(+0.14%) |
Dec 07, 2017 | 34.92 | 34.98 | 34.92 | 34.98 | 1,237 | +0.24(+0.70%) |
Dec 06, 2017 | 34.80 | 35.05 | 34.74 | 34.74 | 558 | -0.31(-0.88%) |
Dec 05, 2017 | 34.98 | 35.05 | 34.97 | 35.05 | 2,729 | -0.10(-0.27%) |
Dec 04, 2017 | 35.21 | 35.31 | 35.15 | 35.15 | 3,397 | +0.06(+0.17%) |
Dec 01, 2017 | 34.95 | 35.11 | 34.95 | 35.09 | 4,752 | -0.19(-0.55%) |
Nov 30, 2017 | 35.39 | 35.39 | 35.28 | 35.28 | 499 | +0.29(+0.83%) |
Nov 28, 2017 | 34.99 | 34.99 | 34.99 | 146 | +0.15(+0.44%) | |
Nov 27, 2017 | 35.02 | 35.02 | 34.84 | 34.84 | 1,563 | -0.11(-0.32%) |
Nov 22, 2017 | 34.95 | 34.95 | 34.95 | 1 | +0.15(+0.43%) | |
Nov 21, 2017 | 34.28 | 34.80 | 34.28 | 34.80 | 550 | +0.73(+2.13%) |
Nov 16, 2017 | 34.07 | 34.07 | 34.07 | 2 | +0.24(+0.71%) | |
Nov 13, 2017 | 33.83 | 33.83 | 33.83 | 79 | -0.05(-0.14%) | |
Nov 10, 2017 | 33.88 | 33.88 | 33.88 | 33.88 | 103 | +0.05(+0.14%) |
Nov 09, 2017 | 33.88 | 33.88 | 33.83 | 33.83 | 1,873 | -0.44(-1.30%) |
Nov 08, 2017 | 34.68 | 34.68 | 34.28 | 34.28 | 1,380 | -0.26(-0.76%) |
Nov 07, 2017 | 35.17 | 35.17 | 34.54 | 34.54 | 1,319 | +0.07(+0.21%) |
Nov 06, 2017 | 34.46 | 34.46 | 34.46 | 34.46 | 475 | -0.04(-0.13%) |
Nov 03, 2017 | 35.05 | 35.05 | 34.51 | 34.51 | 1,471 | +0.02(+0.06%) |
Nov 02, 2017 | 34.47 | 34.59 | 34.41 | 34.49 | 1,745 | +0.08(+0.22%) |
Nov 01, 2017 | 34.71 | 34.71 | 34.19 | 34.41 | 1,097 | -0.46(-1.31%) |
Oct 31, 2017 | 34.93 | 34.93 | 34.87 | 34.87 | 787 | +0.48(+1.40%) |
Oct 30, 2017 | 34.37 | 34.39 | 34.08 | 34.39 | 587 | -0.26(-0.75%) |
Oct 27, 2017 | 34.79 | 34.85 | 34.65 | 34.65 | 1,380 | +0.05(+0.15%) |
Oct 26, 2017 | 35.12 | 35.12 | 34.58 | 34.59 | 3,187 | -0.53(-1.51%) |
Oct 25, 2017 | 35.13 | 35.13 | 35.13 | 35.13 | 334 | +0.43(+1.23%) |
Oct 24, 2017 | 34.83 | 34.87 | 34.70 | 34.70 | 3,172 | +0.03(+0.08%) |
Oct 23, 2017 | 35.37 | 35.37 | 34.67 | 34.67 | 5,418 | -0.02(-0.06%) |
Oct 20, 2017 | 34.74 | 34.79 | 34.69 | 34.69 | 5,314 | -0.01(-0.03%) |
Oct 18, 2017 | 34.70 | 34.70 | 34.70 | 80 | +0.41(+1.21%) | |
Oct 17, 2017 | 34.17 | 34.29 | 34.17 | 34.29 | 281 | -0.30(-0.86%) |
Oct 13, 2017 | 34.58 | 34.58 | 34.58 | 87 | +0.22(+0.64%) | |
Oct 12, 2017 | 34.37 | 34.37 | 34.36 | 34.36 | 374 | -0.04(-0.11%) |
Oct 10, 2017 | 34.40 | 34.40 | 34.40 | 115 | -0.08(-0.22%) | |
Oct 09, 2017 | 34.63 | 34.66 | 34.48 | 34.48 | 2,897 | -0.03(-0.08%) |
Oct 06, 2017 | 34.66 | 34.66 | 34.51 | 34.51 | 2,951 | -0.01(-0.02%) |
Oct 05, 2017 | 34.51 | 34.51 | 34.51 | 34.51 | 120 | +0.19(+0.56%) |
Oct 04, 2017 | 34.46 | 34.61 | 34.32 | 34.32 | 6,528 | -0.05(-0.14%) |
Oct 03, 2017 | 34.30 | 34.57 | 34.30 | 34.37 | 1,326 | +0.11(+0.33%) |