Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.12(-0.33%) | |
Dec 28, 2017 | 35.23 | 35.23 | 35.04 | 35.20 | 98,838 | +0.07(+0.21%) |
Dec 27, 2017 | 35.08 | 35.13 | 35.04 | 35.13 | 95,192 | +0.13(+0.38%) |
Dec 26, 2017 | 35.01 | 35.14 | 34.97 | 35.00 | 143,621 | -0.01(-0.01%) |
Dec 22, 2017 | 35.03 | 35.08 | 34.88 | 35.00 | 82,065 | +0.01(+0.03%) |
Dec 21, 2017 | 35.15 | 35.15 | 34.89 | 34.99 | 97,212 | +0.03(+0.08%) |
Dec 20, 2017 | 35.04 | 35.09 | 34.90 | 34.97 | 100,801 | +0.14(+0.39%) |
Dec 19, 2017 | 34.99 | 34.99 | 34.78 | 34.83 | 90,776 | -0.00(-0.01%) |
Dec 18, 2017 | 34.81 | 34.89 | 34.78 | 34.83 | 87,629 | +0.24(+0.69%) |
Dec 15, 2017 | 34.41 | 34.68 | 34.39 | 34.59 | 66,508 | +0.32(+0.93%) |
Dec 14, 2017 | 34.62 | 34.69 | 34.27 | 34.27 | 78,374 | -0.29(-0.84%) |
Dec 13, 2017 | 34.43 | 34.75 | 34.39 | 34.56 | 216,522 | +0.17(+0.50%) |
Dec 12, 2017 | 34.43 | 34.50 | 34.37 | 34.39 | 78,488 | +0.05(+0.16%) |
Dec 11, 2017 | 34.46 | 34.49 | 34.31 | 34.34 | 100,570 | -0.13(-0.37%) |
Dec 08, 2017 | 34.49 | 34.49 | 34.35 | 34.46 | 54,806 | +0.14(+0.42%) |
Dec 07, 2017 | 34.06 | 34.42 | 34.06 | 34.32 | 100,497 | +0.22(+0.64%) |
Dec 06, 2017 | 34.01 | 34.20 | 33.97 | 34.10 | 61,192 | +0.03(+0.08%) |
Dec 05, 2017 | 34.44 | 34.63 | 34.05 | 34.08 | 202,508 | -0.23(-0.68%) |
Dec 04, 2017 | 34.47 | 34.65 | 34.31 | 34.31 | 177,628 | +0.21(+0.61%) |
Dec 01, 2017 | 34.49 | 34.49 | 33.79 | 34.10 | 191,229 | -0.40(-1.15%) |
Nov 30, 2017 | 34.10 | 34.55 | 34.06 | 34.50 | 97,735 | +0.53(+1.56%) |
Nov 29, 2017 | 33.75 | 33.99 | 33.75 | 33.97 | 46,061 | +0.22(+0.65%) |
Nov 28, 2017 | 33.28 | 33.75 | 33.28 | 33.75 | 38,071 | +0.52(+1.58%) |
Nov 27, 2017 | 33.22 | 33.28 | 33.17 | 33.23 | 63,868 | +0.05(+0.16%) |
Nov 24, 2017 | 33.24 | 33.24 | 33.15 | 33.17 | 18,687 | -0.01(-0.03%) |
Nov 22, 2017 | 33.18 | 33.24 | 33.16 | 33.18 | 38,848 | +0.08(+0.23%) |
Nov 21, 2017 | 32.99 | 33.14 | 32.97 | 33.10 | 56,404 | +0.22(+0.67%) |
Nov 20, 2017 | 32.76 | 32.90 | 32.73 | 32.88 | 61,465 | +0.15(+0.47%) |
Nov 17, 2017 | 32.75 | 32.80 | 32.66 | 32.73 | 52,540 | -0.08(-0.24%) |
Nov 16, 2017 | 32.65 | 32.88 | 32.54 | 32.81 | 62,096 | +0.33(+1.00%) |
Nov 15, 2017 | 32.56 | 32.73 | 32.12 | 32.49 | 119,110 | -0.21(-0.64%) |
Nov 14, 2017 | 32.75 | 32.75 | 32.53 | 32.69 | 110,822 | -0.14(-0.44%) |
Nov 13, 2017 | 32.90 | 32.92 | 32.79 | 32.84 | 95,034 | -0.17(-0.52%) |
Nov 10, 2017 | 32.90 | 33.05 | 32.86 | 33.01 | 162,204 | +0.08(+0.25%) |
Nov 09, 2017 | 33.16 | 33.20 | 32.84 | 32.93 | 88,845 | -0.44(-1.33%) |
Nov 08, 2017 | 33.37 | 33.39 | 33.27 | 33.37 | 47,325 | -0.05(-0.14%) |
Nov 07, 2017 | 33.43 | 33.47 | 33.34 | 33.42 | 155,313 | -0.00(-0.00%) |
Nov 06, 2017 | 33.46 | 33.47 | 33.36 | 33.42 | 98,906 | +0.04(+0.11%) |
Nov 03, 2017 | 33.43 | 33.47 | 33.34 | 33.38 | 95,404 | -0.04(-0.13%) |
Nov 02, 2017 | 33.20 | 33.43 | 33.14 | 33.42 | 56,630 | +0.22(+0.68%) |
Nov 01, 2017 | 33.42 | 33.43 | 33.18 | 33.20 | 322,414 | -0.08(-0.24%) |
Oct 31, 2017 | 33.40 | 33.40 | 33.28 | 33.28 | 60,097 | -0.04(-0.12%) |
Oct 30, 2017 | 33.53 | 33.30 | 33.32 | 50,160 | -0.27(-0.80%) | |
Oct 27, 2017 | 33.62 | 33.67 | 33.55 | 33.59 | 67,484 | -0.04(-0.11%) |
Oct 26, 2017 | 33.59 | 33.66 | 33.51 | 33.62 | 58,944 | +0.19(+0.57%) |
Oct 25, 2017 | 33.78 | 33.78 | 33.25 | 33.43 | 99,945 | -0.31(-0.91%) |
Oct 24, 2017 | 33.71 | 33.87 | 33.70 | 33.74 | 83,296 | +0.14(+0.43%) |
Oct 23, 2017 | 33.87 | 33.87 | 33.57 | 33.60 | 63,960 | -0.20(-0.59%) |
Oct 20, 2017 | 33.45 | 33.80 | 33.45 | 33.80 | 41,060 | +0.37(+1.11%) |
Oct 19, 2017 | 33.27 | 33.45 | 33.15 | 33.43 | 59,534 | +0.05(+0.16%) |
Oct 18, 2017 | 33.40 | 33.44 | 33.30 | 33.37 | 53,142 | +0.05(+0.14%) |
Oct 17, 2017 | 33.35 | 33.42 | 33.28 | 33.33 | 48,613 | -0.11(-0.32%) |
Oct 16, 2017 | 33.54 | 33.54 | 33.34 | 33.43 | 96,145 | +0.06(+0.19%) |
Oct 13, 2017 | 33.53 | 33.56 | 33.34 | 33.37 | 36,664 | -0.09(-0.27%) |
Oct 12, 2017 | 33.24 | 33.47 | 33.24 | 33.46 | 49,971 | +0.17(+0.52%) |
Oct 11, 2017 | 33.27 | 33.29 | 33.22 | 33.29 | 47,834 | -0.03(-0.08%) |
Oct 10, 2017 | 33.41 | 33.46 | 33.27 | 33.32 | 54,459 | +0.03(+0.09%) |
Oct 09, 2017 | 33.41 | 33.43 | 33.25 | 33.29 | 92,552 | -0.11(-0.33%) |
Oct 06, 2017 | 33.36 | 33.43 | 33.29 | 33.40 | 59,060 | +0.01(+0.03%) |
Oct 05, 2017 | 33.37 | 33.46 | 33.29 | 33.39 | 99,154 | +0.04(+0.11%) |
Oct 04, 2017 | 33.46 | 33.46 | 33.30 | 33.35 | 62,056 | -0.01(-0.03%) |
Oct 03, 2017 | 33.31 | 33.38 | 33.26 | 33.36 | 74,437 | +0.10(+0.31%) |