Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.45 | 34.45 | 34.45 | 0 | +0.05(+0.15%) | |
Dec 28, 2017 | 34.48 | 34.66 | 34.38 | 34.39 | 124,123 | +0.28(+0.82%) |
Dec 27, 2017 | 34.02 | 34.25 | 34.02 | 34.11 | 17,468 | +0.30(+0.89%) |
Dec 26, 2017 | 33.74 | 34.01 | 33.74 | 33.82 | 9,420 | -0.02(-0.05%) |
Dec 22, 2017 | 33.57 | 33.85 | 33.54 | 33.83 | 12,792 | +0.04(+0.11%) |
Dec 21, 2017 | 33.43 | 33.98 | 33.43 | 33.80 | 13,410 | +0.39(+1.17%) |
Dec 20, 2017 | 33.74 | 33.78 | 33.32 | 33.41 | 8,384 | -0.29(-0.87%) |
Dec 19, 2017 | 33.73 | 33.89 | 33.44 | 33.70 | 38,727 | -0.03(-0.09%) |
Dec 18, 2017 | 33.62 | 33.97 | 33.62 | 33.73 | 32,674 | +1.23(+3.80%) |
Dec 15, 2017 | 32.49 | 32.62 | 32.14 | 32.50 | 24,672 | -0.08(-0.25%) |
Dec 14, 2017 | 33.22 | 33.22 | 32.58 | 32.58 | 11,725 | -0.53(-1.61%) |
Dec 13, 2017 | 33.07 | 33.25 | 32.81 | 33.11 | 72,524 | +0.19(+0.57%) |
Dec 12, 2017 | 32.77 | 32.93 | 32.66 | 32.92 | 6,650 | +0.03(+0.11%) |
Dec 11, 2017 | 32.76 | 32.97 | 32.76 | 32.88 | 12,332 | +0.14(+0.42%) |
Dec 08, 2017 | 32.62 | 32.87 | 32.45 | 32.75 | 13,975 | +0.52(+1.62%) |
Dec 07, 2017 | 31.96 | 32.52 | 31.96 | 32.23 | 22,224 | +0.18(+0.56%) |
Dec 06, 2017 | 31.85 | 32.18 | 31.82 | 32.05 | 22,394 | -0.20(-0.62%) |
Dec 05, 2017 | 32.26 | 32.62 | 32.08 | 32.25 | 14,862 | -0.31(-0.96%) |
Dec 04, 2017 | 33.15 | 33.15 | 32.54 | 32.56 | 29,186 | -0.18(-0.55%) |
Dec 01, 2017 | 32.65 | 32.86 | 32.45 | 32.74 | 44,759 | -0.32(-0.95%) |
Nov 30, 2017 | 33.51 | 33.54 | 33.04 | 33.06 | 37,047 | +0.21(+0.63%) |
Nov 29, 2017 | 33.34 | 33.52 | 32.78 | 32.85 | 30,817 | -0.40(-1.19%) |
Nov 28, 2017 | 33.09 | 33.33 | 32.84 | 33.24 | 22,361 | +0.56(+1.71%) |
Nov 27, 2017 | 33.28 | 33.30 | 32.69 | 32.69 | 32,533 | -0.62(-1.87%) |
Nov 24, 2017 | 33.31 | 33.44 | 33.25 | 33.31 | 44,728 | +0.82(+2.51%) |
Nov 22, 2017 | 32.60 | 32.71 | 32.19 | 32.49 | 14,762 | +0.40(+1.25%) |
Nov 21, 2017 | 32.15 | 32.33 | 32.08 | 32.09 | 38,060 | +0.50(+1.60%) |
Nov 20, 2017 | 31.68 | 31.85 | 31.59 | 31.59 | 16,761 | +0.07(+0.21%) |
Nov 17, 2017 | 31.54 | 31.58 | 31.28 | 31.52 | 15,586 | -0.21(-0.66%) |
Nov 16, 2017 | 31.62 | 31.78 | 31.58 | 31.73 | 18,403 | +0.70(+2.27%) |
Nov 15, 2017 | 30.97 | 31.19 | 30.77 | 31.03 | 30,209 | -0.43(-1.38%) |
Nov 14, 2017 | 31.23 | 31.59 | 31.06 | 31.46 | 24,614 | +0.27(+0.87%) |
Nov 13, 2017 | 30.66 | 31.21 | 30.59 | 31.19 | 98,257 | -0.56(-1.76%) |
Nov 10, 2017 | 31.87 | 31.87 | 31.56 | 31.75 | 23,998 | -0.15(-0.48%) |
Nov 09, 2017 | 31.81 | 31.90 | 31.41 | 31.90 | 59,398 | -0.72(-2.21%) |
Nov 08, 2017 | 32.38 | 32.73 | 32.33 | 32.62 | 19,261 | +0.03(+0.10%) |
Nov 07, 2017 | 32.96 | 33.00 | 32.30 | 32.59 | 63,235 | -0.86(-2.57%) |
Nov 06, 2017 | 33.08 | 33.45 | 33.08 | 33.45 | 25,209 | +0.16(+0.49%) |
Nov 03, 2017 | 33.37 | 33.37 | 33.02 | 33.29 | 79,904 | -0.19(-0.57%) |
Nov 02, 2017 | 33.22 | 33.48 | 33.10 | 33.48 | 14,256 | +0.21(+0.62%) |
Nov 01, 2017 | 33.69 | 33.74 | 33.27 | 33.27 | 28,325 | -0.05(-0.14%) |
Oct 31, 2017 | 33.08 | 33.44 | 33.07 | 33.32 | 38,929 | +0.45(+1.37%) |
Oct 30, 2017 | 32.52 | 32.88 | 32.52 | 32.87 | 47,353 | +0.60(+1.87%) |
Oct 27, 2017 | 32.21 | 32.41 | 32.01 | 32.26 | 36,335 | -0.18(-0.56%) |
Oct 26, 2017 | 32.78 | 32.78 | 32.44 | 32.44 | 21,274 | -0.18(-0.55%) |
Oct 25, 2017 | 33.02 | 33.06 | 32.33 | 32.62 | 33,521 | -0.11(-0.33%) |
Oct 24, 2017 | 32.81 | 32.89 | 32.71 | 32.73 | 16,265 | -0.04(-0.11%) |
Oct 23, 2017 | 33.08 | 33.10 | 32.70 | 32.77 | 50,534 | -0.32(-0.98%) |
Oct 20, 2017 | 33.30 | 33.30 | 33.00 | 33.09 | 27,824 | -0.17(-0.52%) |
Oct 19, 2017 | 33.03 | 33.37 | 33.03 | 33.26 | 46,042 | -0.33(-0.99%) |
Oct 18, 2017 | 33.37 | 33.63 | 33.31 | 33.60 | 21,762 | +0.44(+1.33%) |
Oct 17, 2017 | 33.30 | 33.30 | 32.97 | 33.15 | 26,539 | -0.44(-1.31%) |
Oct 16, 2017 | 33.70 | 33.74 | 33.54 | 33.60 | 36,095 | -0.26(-0.77%) |
Oct 13, 2017 | 34.15 | 34.15 | 33.81 | 33.86 | 25,502 | +0.09(+0.26%) |
Oct 12, 2017 | 33.70 | 33.95 | 33.54 | 33.77 | 22,782 | -0.10(-0.29%) |
Oct 11, 2017 | 33.63 | 33.92 | 33.59 | 33.87 | 16,543 | +0.23(+0.67%) |
Oct 10, 2017 | 33.15 | 33.66 | 33.12 | 33.64 | 41,876 | +1.02(+3.12%) |
Oct 09, 2017 | 32.78 | 32.78 | 32.62 | 32.62 | 15,719 | -0.09(-0.28%) |
Oct 06, 2017 | 32.43 | 32.71 | 32.26 | 32.71 | 31,227 | -0.11(-0.33%) |
Oct 05, 2017 | 32.72 | 32.87 | 32.66 | 32.82 | 24,889 | -0.07(-0.22%) |
Oct 04, 2017 | 32.97 | 33.05 | 32.87 | 32.89 | 24,607 | -0.23(-0.71%) |
Oct 03, 2017 | 32.97 | 33.14 | 32.94 | 33.13 | 58,789 | +0.38(+1.16%) |