Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.66 | 34.66 | 34.66 | 0 | -0.20(-0.58%) | |
Dec 28, 2017 | 34.79 | 34.89 | 34.72 | 34.86 | 193,118 | +0.10(+0.29%) |
Dec 27, 2017 | 34.80 | 34.86 | 34.69 | 34.76 | 175,484 | +0.01(+0.02%) |
Dec 26, 2017 | 34.68 | 34.82 | 34.68 | 34.76 | 235,468 | +0.06(+0.18%) |
Dec 22, 2017 | 34.75 | 34.75 | 34.65 | 34.69 | 181,628 | -0.06(-0.18%) |
Dec 21, 2017 | 34.70 | 34.84 | 34.68 | 34.76 | 200,336 | +0.13(+0.37%) |
Dec 20, 2017 | 34.68 | 34.71 | 34.50 | 34.63 | 220,258 | +0.11(+0.32%) |
Dec 19, 2017 | 34.84 | 34.84 | 34.51 | 34.52 | 248,138 | -0.25(-0.71%) |
Dec 18, 2017 | 34.60 | 34.82 | 34.60 | 34.77 | 214,149 | +0.44(+1.29%) |
Dec 15, 2017 | 34.05 | 34.51 | 34.01 | 34.32 | 278,358 | +0.43(+1.26%) |
Dec 14, 2017 | 34.28 | 34.28 | 33.85 | 33.90 | 178,427 | -0.34(-0.98%) |
Dec 13, 2017 | 34.19 | 34.42 | 34.19 | 34.23 | 170,192 | +0.05(+0.13%) |
Dec 12, 2017 | 34.33 | 34.34 | 34.17 | 34.19 | 261,521 | -0.06(-0.19%) |
Dec 11, 2017 | 34.30 | 34.33 | 34.21 | 34.25 | 185,749 | -0.04(-0.11%) |
Dec 08, 2017 | 34.36 | 34.42 | 34.21 | 34.29 | 232,169 | +0.11(+0.32%) |
Dec 07, 2017 | 34.03 | 34.30 | 33.97 | 34.18 | 152,472 | +0.15(+0.45%) |
Dec 06, 2017 | 34.17 | 34.21 | 34.01 | 34.02 | 207,369 | -0.18(-0.53%) |
Dec 05, 2017 | 34.56 | 34.56 | 34.21 | 34.21 | 190,291 | -0.30(-0.87%) |
Dec 04, 2017 | 34.83 | 34.89 | 34.49 | 34.51 | 193,804 | +0.06(+0.18%) |
Dec 01, 2017 | 34.55 | 34.55 | 33.98 | 34.44 | 303,015 | -0.10(-0.29%) |
Nov 30, 2017 | 34.59 | 34.70 | 34.43 | 34.54 | 260,013 | +0.08(+0.24%) |
Nov 29, 2017 | 34.32 | 34.53 | 34.32 | 34.46 | 219,753 | +0.22(+0.64%) |
Nov 28, 2017 | 33.84 | 34.26 | 33.83 | 34.24 | 245,891 | +0.47(+1.40%) |
Nov 27, 2017 | 33.88 | 33.93 | 33.77 | 33.77 | 240,550 | -0.08(-0.24%) |
Nov 24, 2017 | 33.93 | 33.93 | 33.81 | 33.85 | 161,749 | +0.02(+0.05%) |
Nov 22, 2017 | 33.90 | 33.99 | 33.83 | 33.83 | 238,110 | -0.03(-0.08%) |
Nov 21, 2017 | 33.74 | 33.91 | 33.71 | 33.86 | 233,062 | +0.25(+0.76%) |
Nov 20, 2017 | 33.47 | 33.60 | 33.40 | 33.60 | 196,766 | +0.18(+0.54%) |
Nov 17, 2017 | 33.19 | 33.48 | 33.19 | 33.42 | 250,822 | +0.15(+0.44%) |
Nov 16, 2017 | 32.95 | 33.32 | 32.95 | 33.28 | 191,382 | +0.49(+1.50%) |
Nov 15, 2017 | 32.79 | 32.93 | 32.64 | 32.79 | 227,940 | -0.19(-0.58%) |
Nov 14, 2017 | 32.93 | 33.02 | 32.91 | 32.98 | 311,110 | -0.07(-0.22%) |
Nov 13, 2017 | 32.95 | 33.09 | 32.89 | 33.05 | 189,330 | -0.04(-0.11%) |
Nov 10, 2017 | 33.04 | 33.17 | 33.04 | 33.09 | 228,878 | +0.03(+0.08%) |
Nov 09, 2017 | 32.91 | 33.20 | 32.86 | 33.06 | 200,924 | -0.05(-0.16%) |
Nov 08, 2017 | 33.02 | 33.19 | 32.86 | 33.11 | 204,820 | +0.07(+0.22%) |
Nov 07, 2017 | 33.30 | 33.36 | 32.96 | 33.04 | 186,572 | -0.25(-0.75%) |
Nov 06, 2017 | 33.20 | 33.34 | 33.19 | 33.29 | 200,153 | +0.10(+0.32%) |
Nov 03, 2017 | 33.20 | 33.23 | 33.16 | 33.19 | 170,759 | -0.05(-0.16%) |
Nov 02, 2017 | 33.18 | 33.32 | 33.12 | 33.24 | 312,431 | +0.04(+0.11%) |
Nov 01, 2017 | 33.50 | 33.51 | 33.05 | 33.20 | 195,151 | -0.08(-0.25%) |
Oct 31, 2017 | 33.17 | 33.35 | 33.16 | 33.29 | 347,790 | +0.23(+0.69%) |
Oct 30, 2017 | 33.30 | 32.97 | 33.06 | 203,994 | -0.33(-0.98%) | |
Oct 27, 2017 | 33.22 | 33.39 | 33.09 | 33.39 | 215,851 | +0.15(+0.44%) |
Oct 26, 2017 | 33.20 | 33.27 | 33.17 | 33.24 | 164,350 | +0.15(+0.47%) |
Oct 25, 2017 | 33.20 | 33.20 | 32.86 | 33.09 | 215,465 | -0.21(-0.63%) |
Oct 24, 2017 | 33.29 | 33.39 | 33.25 | 33.30 | 228,010 | +0.06(+0.19%) |
Oct 23, 2017 | 33.48 | 33.48 | 33.20 | 33.23 | 242,782 | -0.20(-0.60%) |
Oct 20, 2017 | 33.40 | 33.46 | 33.32 | 33.43 | 217,386 | +0.22(+0.66%) |
Oct 19, 2017 | 33.11 | 33.24 | 33.01 | 33.21 | 243,288 | -0.07(-0.22%) |
Oct 18, 2017 | 33.25 | 33.33 | 33.19 | 33.29 | 245,962 | +0.14(+0.41%) |
Oct 17, 2017 | 33.21 | 33.27 | 33.10 | 33.15 | 220,170 | -0.07(-0.22%) |
Oct 16, 2017 | 33.30 | 33.38 | 33.18 | 33.22 | 186,262 | -0.02(-0.05%) |
Oct 13, 2017 | 33.34 | 33.40 | 33.22 | 33.24 | 290,780 | -0.02(-0.05%) |
Oct 12, 2017 | 33.22 | 33.31 | 33.11 | 33.26 | 270,276 | -0.02(-0.05%) |
Oct 11, 2017 | 33.30 | 33.34 | 33.24 | 33.28 | 182,610 | -0.05(-0.16%) |
Oct 10, 2017 | 33.35 | 33.45 | 33.26 | 33.33 | 227,958 | +0.10(+0.30%) |
Oct 09, 2017 | 33.38 | 33.46 | 33.19 | 33.23 | 181,767 | -0.11(-0.33%) |
Oct 06, 2017 | 33.30 | 33.40 | 33.28 | 33.34 | 278,076 | -0.10(-0.30%) |
Oct 05, 2017 | 33.40 | 33.53 | 33.39 | 33.44 | 591,365 | +0.13(+0.38%) |
Oct 04, 2017 | 33.36 | 33.44 | 33.26 | 33.31 | 224,627 | -0.09(-0.27%) |
Oct 03, 2017 | 33.39 | 33.40 | 33.24 | 33.40 | 435,341 | +0.06(+0.19%) |