Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.94 | 35.98 | 35.89 | 35.92 | 22,636 | +0.10(+0.28%) |
Dec 27, 2017 | 35.86 | 35.91 | 35.78 | 35.82 | 144,853 | -0.04(-0.11%) |
Dec 26, 2017 | 35.75 | 35.88 | 35.75 | 35.86 | 148,443 | +0.09(+0.26%) |
Dec 22, 2017 | 35.72 | 35.77 | 35.66 | 35.77 | 22,527 | -0.04(-0.12%) |
Dec 21, 2017 | 35.64 | 35.88 | 35.62 | 35.81 | 75,336 | +0.20(+0.57%) |
Dec 20, 2017 | 35.76 | 35.76 | 35.57 | 35.61 | 27,722 | -0.17(-0.48%) |
Dec 19, 2017 | 35.88 | 35.88 | 35.70 | 35.78 | 12,954 | -0.07(-0.20%) |
Dec 18, 2017 | 35.83 | 35.97 | 35.83 | 35.85 | 20,329 | +0.39(+1.10%) |
Dec 15, 2017 | 35.40 | 35.53 | 35.38 | 35.46 | 23,410 | -0.13(-0.37%) |
Dec 14, 2017 | 35.80 | 35.88 | 35.59 | 35.59 | 23,664 | -0.26(-0.73%) |
Dec 13, 2017 | 35.76 | 35.90 | 35.71 | 35.85 | 22,515 | +0.12(+0.34%) |
Dec 12, 2017 | 35.64 | 35.76 | 35.64 | 35.73 | 17,257 | +0.10(+0.28%) |
Dec 11, 2017 | 35.59 | 35.66 | 35.59 | 35.63 | 23,824 | +0.06(+0.17%) |
Dec 08, 2017 | 35.50 | 35.59 | 35.44 | 35.57 | 74,912 | +0.22(+0.62%) |
Dec 07, 2017 | 35.27 | 35.42 | 35.27 | 35.35 | 22,236 | -0.01(-0.03%) |
Dec 06, 2017 | 35.30 | 35.39 | 35.30 | 35.36 | 14,398 | +0.06(+0.17%) |
Dec 05, 2017 | 35.46 | 35.47 | 35.28 | 35.30 | 66,957 | -0.20(-0.57%) |
Dec 04, 2017 | 35.75 | 35.75 | 35.50 | 35.50 | 202,695 | -0.12(-0.33%) |
Dec 01, 2017 | 35.56 | 35.64 | 35.54 | 35.62 | 116,016 | -0.07(-0.20%) |
Nov 30, 2017 | 35.88 | 35.90 | 35.64 | 35.69 | 25,243 | -0.02(-0.06%) |
Nov 29, 2017 | 36.00 | 36.00 | 35.63 | 35.71 | 435,173 | -0.30(-0.83%) |
Nov 28, 2017 | 35.82 | 36.03 | 35.75 | 36.01 | 436,106 | +0.36(+1.01%) |
Nov 27, 2017 | 35.90 | 35.90 | 35.63 | 35.65 | 22,029 | -0.21(-0.59%) |
Nov 24, 2017 | 35.85 | 35.90 | 35.80 | 35.86 | 11,626 | +0.36(+1.01%) |
Nov 22, 2017 | 35.59 | 35.61 | 35.39 | 35.50 | 12,197 | +0.14(+0.40%) |
Nov 21, 2017 | 35.34 | 35.42 | 35.34 | 35.36 | 16,614 | +0.23(+0.65%) |
Nov 20, 2017 | 35.20 | 35.25 | 35.12 | 35.13 | 87,960 | +0.06(+0.16%) |
Nov 17, 2017 | 35.06 | 35.10 | 35.02 | 35.07 | 35,913 | -0.02(-0.04%) |
Nov 16, 2017 | 35.11 | 35.15 | 35.05 | 35.09 | 33,357 | +0.10(+0.29%) |
Nov 15, 2017 | 34.92 | 35.03 | 34.85 | 34.99 | 86,195 | -0.07(-0.20%) |
Nov 14, 2017 | 34.98 | 35.10 | 34.94 | 35.06 | 18,281 | +0.05(+0.15%) |
Nov 13, 2017 | 34.91 | 35.03 | 34.72 | 35.01 | 26,525 | -0.13(-0.38%) |
Nov 10, 2017 | 35.16 | 35.18 | 35.05 | 35.14 | 123,652 | -0.14(-0.40%) |
Nov 09, 2017 | 35.19 | 35.28 | 35.03 | 35.28 | 162,643 | -0.13(-0.37%) |
Nov 08, 2017 | 35.31 | 35.46 | 35.31 | 35.41 | 13,338 | +0.02(+0.06%) |
Nov 07, 2017 | 35.51 | 35.52 | 35.26 | 35.39 | 19,968 | -0.27(-0.77%) |
Nov 06, 2017 | 35.52 | 35.67 | 35.52 | 35.66 | 15,350 | +0.01(+0.04%) |
Nov 03, 2017 | 35.63 | 35.65 | 35.52 | 35.65 | 9,609 | -0.06(-0.17%) |
Nov 02, 2017 | 35.60 | 35.71 | 35.54 | 35.71 | 18,603 | +0.12(+0.34%) |
Nov 01, 2017 | 35.71 | 35.77 | 35.59 | 35.59 | 38,167 | -0.03(-0.08%) |
Oct 31, 2017 | 35.53 | 35.63 | 35.50 | 35.62 | 22,832 | +0.26(+0.74%) |
Oct 30, 2017 | 35.40 | 35.26 | 35.36 | 84,340 | +0.16(+0.45%) | |
Oct 27, 2017 | 35.20 | 35.28 | 35.10 | 35.20 | 15,869 | -0.04(-0.11%) |
Oct 26, 2017 | 35.34 | 35.35 | 35.24 | 35.24 | 17,966 | -0.10(-0.28%) |
Oct 25, 2017 | 35.49 | 35.49 | 35.20 | 35.34 | 37,143 | -0.06(-0.17%) |
Oct 24, 2017 | 35.43 | 35.45 | 35.37 | 35.40 | 37,967 | -0.04(-0.11%) |
Oct 23, 2017 | 35.57 | 35.58 | 35.44 | 35.44 | 17,772 | -0.11(-0.32%) |
Oct 20, 2017 | 35.63 | 35.63 | 35.51 | 35.55 | 22,992 | -0.15(-0.43%) |
Oct 19, 2017 | 35.69 | 35.81 | 35.66 | 35.70 | 42,281 | -0.08(-0.22%) |
Oct 18, 2017 | 35.80 | 35.87 | 35.71 | 35.78 | 23,729 | +0.06(+0.17%) |
Oct 17, 2017 | 35.73 | 35.75 | 35.64 | 35.72 | 36,940 | -0.09(-0.25%) |
Oct 16, 2017 | 35.85 | 35.89 | 35.78 | 35.81 | 15,783 | -0.03(-0.08%) |
Oct 13, 2017 | 35.94 | 35.95 | 35.83 | 35.84 | 21,029 | +0.02(+0.06%) |
Oct 12, 2017 | 35.76 | 35.88 | 35.74 | 35.82 | 30,985 | -0.06(-0.17%) |
Oct 11, 2017 | 35.78 | 35.88 | 35.77 | 35.88 | 12,637 | +0.09(+0.25%) |
Oct 10, 2017 | 35.63 | 35.81 | 35.63 | 35.79 | 917,733 | +0.31(+0.88%) |
Oct 09, 2017 | 35.50 | 35.56 | 35.45 | 35.48 | 16,934 | -0.02(-0.06%) |
Oct 06, 2017 | 35.37 | 35.50 | 35.32 | 35.50 | 18,343 | +0.03(+0.08%) |
Oct 05, 2017 | 35.41 | 35.50 | 35.38 | 35.47 | 25,047 | -0.01(-0.03%) |
Oct 04, 2017 | 35.56 | 35.56 | 35.47 | 35.48 | 27,388 | -0.10(-0.28%) |
Oct 03, 2017 | 35.50 | 35.59 | 35.50 | 35.58 | 21,876 | +0.13(+0.37%) |