Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.54 | 32.54 | 32.54 | 0 | -0.30(-0.92%) | |
Dec 28, 2017 | 32.70 | 32.96 | 32.65 | 32.84 | 4,120,469 | +0.31(+0.96%) |
Dec 27, 2017 | 32.62 | 32.72 | 32.37 | 32.53 | 3,093,513 | -0.09(-0.28%) |
Dec 26, 2017 | 32.62 | 32.84 | 32.49 | 32.62 | 3,714,353 | -0.05(-0.15%) |
Dec 22, 2017 | 32.75 | 32.75 | 32.25 | 32.68 | 5,054,585 | +0.14(+0.44%) |
Dec 21, 2017 | 32.18 | 32.68 | 32.09 | 32.53 | 4,817,872 | +0.54(+1.69%) |
Dec 20, 2017 | 32.57 | 32.57 | 31.96 | 31.99 | 4,140,540 | -0.19(-0.58%) |
Dec 19, 2017 | 32.70 | 32.74 | 32.17 | 32.18 | 8,021,622 | -0.28(-0.86%) |
Dec 18, 2017 | 31.85 | 32.84 | 31.80 | 32.46 | 10,350,605 | +1.11(+3.55%) |
Dec 15, 2017 | 31.41 | 31.69 | 31.11 | 31.34 | 10,540,448 | +0.17(+0.54%) |
Dec 14, 2017 | 31.07 | 31.46 | 31.05 | 31.18 | 6,646,537 | +0.30(+0.96%) |
Dec 13, 2017 | 31.52 | 31.64 | 30.85 | 30.88 | 9,564,585 | -0.61(-1.93%) |
Dec 12, 2017 | 31.49 | 31.91 | 31.49 | 31.49 | 8,540,340 | -0.19(-0.61%) |
Dec 11, 2017 | 31.55 | 31.77 | 31.43 | 31.68 | 7,020,373 | +0.08(+0.24%) |
Dec 08, 2017 | 31.90 | 31.90 | 31.32 | 31.61 | 9,295,095 | +0.13(+0.43%) |
Dec 07, 2017 | 31.32 | 31.80 | 31.26 | 31.47 | 9,614,773 | -0.04(-0.13%) |
Dec 06, 2017 | 31.27 | 31.69 | 31.22 | 31.51 | 6,770,211 | +0.07(+0.21%) |
Dec 05, 2017 | 31.69 | 31.97 | 31.34 | 31.45 | 9,762,045 | -0.12(-0.37%) |
Dec 04, 2017 | 30.82 | 32.06 | 30.82 | 31.56 | 16,744,013 | +1.27(+4.20%) |
Dec 01, 2017 | 30.40 | 29.62 | 30.29 | 8,704,892 | +0.04(+0.14%) | |
Nov 30, 2017 | 29.92 | 30.72 | 29.86 | 30.25 | 14,256,907 | +0.46(+1.53%) |
Nov 29, 2017 | 29.45 | 30.07 | 29.40 | 29.79 | 13,726,370 | +0.72(+2.49%) |
Nov 28, 2017 | 28.00 | 29.17 | 27.88 | 29.07 | 10,218,447 | +1.08(+3.85%) |
Nov 27, 2017 | 28.22 | 28.23 | 27.75 | 27.99 | 7,351,997 | -0.24(-0.84%) |
Nov 24, 2017 | 28.43 | 28.45 | 28.17 | 28.23 | 2,814,725 | -0.15(-0.53%) |
Nov 22, 2017 | 28.57 | 28.64 | 28.23 | 28.38 | 4,956,463 | -0.08(-0.30%) |
Nov 21, 2017 | 28.58 | 28.65 | 28.07 | 28.46 | 8,113,643 | -0.08(-0.27%) |
Nov 20, 2017 | 28.54 | 28.93 | 28.50 | 28.54 | 9,768,317 | +0.00(+0.00%) |
Nov 17, 2017 | 28.15 | 28.69 | 28.10 | 28.54 | 10,282,120 | +0.40(+1.44%) |
Nov 16, 2017 | 28.25 | 28.54 | 27.97 | 28.13 | 13,198,066 | +0.72(+2.61%) |
Nov 15, 2017 | 27.04 | 27.59 | 26.84 | 27.42 | 7,779,670 | -0.03(-0.09%) |
Nov 14, 2017 | 27.28 | 27.53 | 27.19 | 27.44 | 4,670,478 | -0.03(-0.09%) |
Nov 13, 2017 | 27.12 | 27.50 | 27.06 | 27.47 | 6,152,431 | +0.44(+1.62%) |
Nov 10, 2017 | 27.08 | 27.29 | 27.01 | 27.03 | 3,167,633 | -0.02(-0.06%) |
Nov 09, 2017 | 26.90 | 27.15 | 26.59 | 27.05 | 4,912,649 | +0.02(+0.06%) |
Nov 08, 2017 | 27.21 | 27.30 | 26.79 | 27.03 | 4,900,488 | -0.24(-0.90%) |
Nov 07, 2017 | 27.66 | 27.83 | 27.20 | 27.27 | 5,412,120 | -0.35(-1.25%) |
Nov 06, 2017 | 27.81 | 27.88 | 27.62 | 27.62 | 4,917,924 | -0.29(-1.03%) |
Nov 03, 2017 | 27.91 | 28.12 | 27.73 | 27.91 | 5,033,811 | +0.03(+0.12%) |
Nov 02, 2017 | 27.52 | 27.89 | 27.24 | 27.87 | 7,407,171 | +0.33(+1.19%) |
Nov 01, 2017 | 27.44 | 27.64 | 27.31 | 27.54 | 3,497,196 | +0.18(+0.64%) |
Oct 31, 2017 | 27.30 | 27.54 | 27.21 | 27.37 | 5,469,986 | +0.02(+0.06%) |
Oct 30, 2017 | 27.50 | 27.77 | 27.28 | 27.35 | 4,765,325 | -0.29(-1.03%) |
Oct 27, 2017 | 27.36 | 27.66 | 27.21 | 27.64 | 4,838,247 | +0.06(+0.21%) |
Oct 26, 2017 | 27.40 | 27.66 | 27.35 | 27.58 | 6,221,447 | +0.41(+1.51%) |
Oct 25, 2017 | 27.17 | 27.38 | 26.85 | 27.17 | 10,648,559 | -0.23(-0.83%) |
Oct 24, 2017 | 27.49 | 27.57 | 27.07 | 27.39 | 5,850,867 | -0.03(-0.09%) |
Oct 23, 2017 | 27.91 | 27.96 | 27.38 | 27.42 | 7,375,738 | -0.30(-1.09%) |
Oct 20, 2017 | 28.03 | 28.59 | 27.56 | 27.72 | 18,356,288 | +1.12(+4.19%) |
Oct 19, 2017 | 26.18 | 26.74 | 25.89 | 26.60 | 9,281,806 | +0.17(+0.63%) |
Oct 18, 2017 | 26.11 | 26.47 | 26.00 | 26.44 | 8,228,604 | +0.44(+1.71%) |
Oct 17, 2017 | 26.50 | 26.51 | 25.88 | 25.99 | 5,630,037 | -0.44(-1.65%) |
Oct 16, 2017 | 26.00 | 26.53 | 25.93 | 26.43 | 12,583,318 | +0.57(+2.21%) |
Oct 13, 2017 | 25.55 | 26.21 | 25.54 | 25.86 | 9,403,910 | +0.15(+0.59%) |
Oct 12, 2017 | 26.29 | 26.29 | 25.57 | 25.71 | 8,071,293 | -0.65(-2.48%) |
Oct 11, 2017 | 26.61 | 26.71 | 26.32 | 26.36 | 4,105,087 | -0.28(-1.04%) |
Oct 10, 2017 | 26.43 | 26.76 | 26.43 | 26.64 | 5,801,379 | +0.26(+0.99%) |
Oct 09, 2017 | 26.40 | 26.59 | 26.23 | 26.38 | 3,119,005 | +0.11(+0.42%) |
Oct 06, 2017 | 26.39 | 26.49 | 26.17 | 26.27 | 5,595,932 | -0.29(-1.11%) |
Oct 05, 2017 | 26.28 | 26.57 | 26.14 | 26.56 | 5,767,495 | +0.29(+1.12%) |
Oct 04, 2017 | 26.65 | 26.67 | 26.23 | 26.27 | 5,661,937 | -0.34(-1.29%) |
Oct 03, 2017 | 26.39 | 26.75 | 26.36 | 26.61 | 7,051,932 | +0.20(+0.76%) |