Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.51 | 33.51 | 33.51 | 0 | -0.12(-0.37%) | |
Dec 28, 2017 | 33.55 | 33.71 | 33.30 | 33.63 | 548,806 | +0.23(+0.69%) |
Dec 27, 2017 | 33.26 | 33.59 | 32.93 | 33.40 | 1,781,261 | +0.10(+0.30%) |
Dec 26, 2017 | 33.88 | 34.04 | 33.22 | 33.30 | 684,995 | -0.58(-1.71%) |
Dec 22, 2017 | 34.29 | 34.33 | 33.88 | 33.88 | 618,567 | -0.29(-0.85%) |
Dec 21, 2017 | 34.79 | 34.79 | 34.09 | 34.17 | 826,391 | -0.70(-2.02%) |
Dec 20, 2017 | 35.20 | 35.24 | 34.83 | 34.87 | 386,477 | -0.33(-0.94%) |
Dec 19, 2017 | 36.03 | 36.11 | 35.12 | 35.20 | 460,085 | -0.70(-1.96%) |
Dec 18, 2017 | 36.45 | 36.57 | 35.87 | 35.91 | 547,102 | -0.50(-1.37%) |
Dec 15, 2017 | 35.99 | 36.78 | 35.99 | 36.40 | 2,393,363 | +0.50(+1.38%) |
Dec 14, 2017 | 36.11 | 36.40 | 35.78 | 35.91 | 1,295,307 | -0.21(-0.57%) |
Dec 13, 2017 | 36.45 | 36.69 | 36.03 | 36.11 | 1,183,357 | -0.21(-0.57%) |
Dec 12, 2017 | 37.27 | 37.40 | 36.32 | 36.32 | 646,156 | -1.12(-2.99%) |
Dec 11, 2017 | 37.23 | 37.52 | 37.15 | 37.44 | 530,177 | +0.08(+0.22%) |
Dec 08, 2017 | 37.15 | 37.65 | 36.94 | 37.36 | 845,716 | +0.00(+0.00%) |
Dec 07, 2017 | 37.11 | 37.19 | 36.86 | 742,679 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.15 | 37.36 | 37.03 | 37.15 | 462,340 | +0.08(+0.22%) |
Dec 05, 2017 | 37.61 | 37.69 | 36.94 | 37.07 | 593,871 | -0.54(-1.43%) |
Dec 04, 2017 | 37.98 | 37.98 | 37.50 | 37.61 | 499,390 | -0.08(-0.22%) |
Dec 01, 2017 | 37.77 | 37.94 | 37.40 | 37.69 | 575,481 | +0.00(+0.00%) |
Nov 30, 2017 | 37.48 | 37.73 | 37.27 | 37.69 | 842,306 | +0.33(+0.89%) |
Nov 29, 2017 | 37.36 | 37.69 | 37.23 | 37.36 | 429,404 | -0.04(-0.11%) |
Nov 28, 2017 | 37.23 | 37.61 | 37.21 | 37.40 | 587,707 | +0.21(+0.56%) |
Nov 27, 2017 | 36.98 | 37.27 | 36.79 | 37.19 | 605,709 | +0.33(+0.90%) |
Nov 24, 2017 | 36.86 | 36.98 | 36.69 | 36.86 | 148,832 | +0.04(+0.11%) |
Nov 22, 2017 | 37.23 | 37.32 | 36.82 | 36.82 | 367,364 | -0.50(-1.33%) |
Nov 21, 2017 | 37.19 | 37.36 | 37.07 | 37.32 | 458,860 | +0.21(+0.56%) |
Nov 20, 2017 | 37.15 | 37.17 | 36.90 | 37.11 | 507,014 | +0.04(+0.11%) |
Nov 17, 2017 | 37.19 | 37.40 | 36.80 | 37.07 | 619,103 | -0.33(-0.89%) |
Nov 16, 2017 | 36.90 | 37.48 | 36.69 | 37.40 | 758,929 | +0.54(+1.46%) |
Nov 15, 2017 | 37.15 | 37.19 | 36.78 | 36.86 | 924,569 | -0.29(-0.78%) |
Nov 14, 2017 | 36.11 | 37.19 | 36.06 | 37.15 | 643,911 | +0.87(+2.40%) |
Nov 13, 2017 | 35.91 | 36.57 | 35.78 | 36.28 | 835,684 | +0.33(+0.92%) |
Nov 10, 2017 | 36.03 | 36.14 | 35.74 | 35.95 | 501,918 | -0.08(-0.23%) |
Nov 09, 2017 | 35.87 | 36.20 | 35.74 | 36.03 | 545,479 | +0.08(+0.23%) |
Nov 08, 2017 | 35.66 | 35.99 | 35.53 | 35.95 | 528,840 | +0.08(+0.23%) |
Nov 07, 2017 | 35.20 | 36.01 | 35.08 | 35.87 | 695,484 | +0.75(+2.12%) |
Nov 06, 2017 | 35.20 | 35.53 | 34.95 | 35.12 | 749,174 | +0.00(+0.00%) |
Nov 03, 2017 | 35.29 | 35.41 | 34.95 | 35.12 | 912,804 | -0.29(-0.82%) |
Nov 02, 2017 | 35.16 | 35.56 | 35.00 | 35.41 | 1,589,408 | +0.21(+0.59%) |
Nov 01, 2017 | 36.20 | 36.20 | 35.16 | 35.20 | 1,243,813 | -0.75(-2.07%) |
Oct 31, 2017 | 35.66 | 36.28 | 35.66 | 35.95 | 1,717,041 | +0.41(+1.17%) |
Oct 30, 2017 | 35.87 | 35.93 | 35.29 | 35.53 | 1,533,860 | -0.29(-0.81%) |
Oct 27, 2017 | 34.21 | 35.95 | 34.13 | 35.82 | 1,163,712 | +1.11(+3.20%) |
Oct 26, 2017 | 34.96 | 35.19 | 34.63 | 34.71 | 992,733 | -0.12(-0.35%) |
Oct 25, 2017 | 34.71 | 35.10 | 34.38 | 34.84 | 789,857 | +0.04(+0.12%) |
Oct 24, 2017 | 34.42 | 34.96 | 34.42 | 34.80 | 1,070,326 | +0.04(+0.12%) |
Oct 23, 2017 | 34.80 | 34.88 | 34.57 | 34.75 | 648,117 | +0.04(+0.12%) |
Oct 20, 2017 | 34.55 | 34.88 | 34.47 | 34.71 | 1,056,097 | +0.21(+0.60%) |
Oct 19, 2017 | 34.22 | 34.57 | 34.22 | 34.51 | 457,058 | +0.29(+0.84%) |
Oct 18, 2017 | 34.05 | 34.32 | 33.93 | 34.22 | 435,377 | +0.16(+0.48%) |
Oct 17, 2017 | 33.64 | 34.22 | 33.64 | 34.05 | 758,471 | +0.33(+0.98%) |
Oct 16, 2017 | 34.09 | 34.22 | 33.60 | 33.72 | 692,340 | -0.33(-0.97%) |
Oct 13, 2017 | 34.09 | 34.51 | 33.97 | 34.05 | 579,061 | +0.00(+0.00%) |
Oct 12, 2017 | 34.09 | 34.30 | 33.89 | 34.05 | 666,343 | +0.04(+0.12%) |
Oct 11, 2017 | 33.56 | 34.14 | 33.56 | 34.01 | 626,002 | +0.41(+1.23%) |
Oct 10, 2017 | 33.48 | 33.93 | 33.31 | 33.60 | 1,275,215 | +0.29(+0.87%) |
Oct 09, 2017 | 33.48 | 33.64 | 33.23 | 33.31 | 679,033 | -0.21(-0.61%) |
Oct 06, 2017 | 33.44 | 33.72 | 33.31 | 33.52 | 1,061,811 | -0.04(-0.12%) |
Oct 05, 2017 | 33.52 | 33.64 | 33.07 | 33.56 | 992,470 | +0.08(+0.25%) |
Oct 04, 2017 | 33.19 | 33.68 | 33.07 | 33.48 | 993,467 | +0.37(+1.12%) |
Oct 03, 2017 | 33.72 | 33.77 | 32.98 | 33.11 | 1,179,828 | -0.49(-1.47%) |