Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.64 | 34.64 | 34.64 | 0 | -0.58(-1.66%) | |
Dec 28, 2017 | 35.01 | 35.22 | 34.92 | 35.22 | 375,779 | +0.25(+0.72%) |
Dec 27, 2017 | 35.01 | 35.32 | 34.82 | 34.97 | 406,365 | -0.03(-0.10%) |
Dec 26, 2017 | 34.88 | 35.08 | 34.86 | 35.01 | 248,321 | +0.04(+0.12%) |
Dec 22, 2017 | 35.10 | 35.10 | 34.83 | 34.97 | 353,310 | -0.16(-0.45%) |
Dec 21, 2017 | 34.99 | 35.35 | 34.98 | 35.12 | 258,398 | +0.30(+0.86%) |
Dec 20, 2017 | 35.01 | 35.08 | 34.59 | 34.83 | 349,172 | +0.16(+0.47%) |
Dec 19, 2017 | 35.44 | 35.44 | 34.58 | 34.66 | 302,842 | -0.58(-1.64%) |
Dec 18, 2017 | 34.98 | 35.42 | 34.90 | 35.24 | 693,563 | +0.95(+2.77%) |
Dec 15, 2017 | 33.79 | 34.77 | 33.67 | 34.29 | 628,412 | +0.91(+2.73%) |
Dec 14, 2017 | 34.17 | 34.30 | 33.19 | 33.38 | 477,788 | -0.74(-2.17%) |
Dec 13, 2017 | 33.69 | 34.55 | 33.69 | 34.12 | 597,122 | +0.38(+1.13%) |
Dec 12, 2017 | 34.10 | 34.19 | 33.72 | 33.74 | 135,136 | -0.20(-0.59%) |
Dec 11, 2017 | 34.11 | 34.29 | 33.83 | 33.94 | 336,369 | -0.07(-0.22%) |
Dec 08, 2017 | 34.23 | 34.38 | 33.92 | 34.01 | 500,839 | +0.09(+0.26%) |
Dec 07, 2017 | 33.51 | 34.20 | 33.40 | 33.92 | 406,878 | +0.45(+1.33%) |
Dec 06, 2017 | 33.71 | 33.88 | 33.38 | 33.48 | 289,269 | -0.33(-0.97%) |
Dec 05, 2017 | 34.72 | 34.72 | 33.79 | 33.81 | 330,110 | -0.65(-1.89%) |
Dec 04, 2017 | 35.60 | 35.63 | 34.42 | 34.46 | 1,036,407 | -0.24(-0.71%) |
Dec 01, 2017 | 35.04 | 35.05 | 33.54 | 34.70 | 842,299 | -0.33(-0.95%) |
Nov 30, 2017 | 35.27 | 35.43 | 34.89 | 35.04 | 622,049 | +0.13(+0.38%) |
Nov 29, 2017 | 34.91 | 35.28 | 34.72 | 34.90 | 730,734 | +0.20(+0.56%) |
Nov 28, 2017 | 33.84 | 34.71 | 33.73 | 34.71 | 459,067 | +1.09(+3.25%) |
Nov 27, 2017 | 33.94 | 34.11 | 33.61 | 33.62 | 270,050 | -0.21(-0.62%) |
Nov 24, 2017 | 33.97 | 34.01 | 33.76 | 33.83 | 103,883 | +0.03(+0.10%) |
Nov 22, 2017 | 34.00 | 34.19 | 33.79 | 33.79 | 170,210 | -0.07(-0.22%) |
Nov 21, 2017 | 33.50 | 33.97 | 33.44 | 33.87 | 469,488 | +0.65(+1.95%) |
Nov 20, 2017 | 32.85 | 33.22 | 32.70 | 33.22 | 393,171 | +0.49(+1.51%) |
Nov 17, 2017 | 32.21 | 32.98 | 32.18 | 32.72 | 360,834 | +0.31(+0.95%) |
Nov 16, 2017 | 31.78 | 32.71 | 31.78 | 32.42 | 1,279,926 | +0.89(+2.83%) |
Nov 15, 2017 | 31.39 | 31.76 | 31.06 | 31.52 | 636,490 | -0.26(-0.82%) |
Nov 14, 2017 | 31.69 | 31.88 | 31.54 | 31.78 | 433,632 | -0.17(-0.54%) |
Nov 13, 2017 | 31.67 | 32.04 | 31.49 | 31.95 | 405,219 | +0.01(+0.05%) |
Nov 10, 2017 | 31.99 | 32.16 | 31.85 | 31.94 | 254,297 | -0.04(-0.14%) |
Nov 09, 2017 | 31.82 | 32.30 | 31.39 | 31.98 | 819,793 | -0.25(-0.77%) |
Nov 08, 2017 | 31.99 | 32.33 | 31.64 | 32.23 | 886,453 | +0.06(+0.20%) |
Nov 07, 2017 | 32.91 | 32.94 | 31.95 | 32.17 | 544,817 | -0.75(-2.29%) |
Nov 06, 2017 | 32.87 | 33.17 | 32.75 | 32.92 | 560,879 | +0.09(+0.28%) |
Nov 03, 2017 | 32.82 | 33.00 | 32.65 | 32.83 | 302,748 | -0.07(-0.21%) |
Nov 02, 2017 | 32.70 | 33.12 | 32.48 | 32.90 | 486,913 | +0.17(+0.52%) |
Nov 01, 2017 | 33.69 | 33.70 | 32.37 | 32.73 | 740,843 | -0.44(-1.33%) |
Oct 31, 2017 | 32.94 | 33.39 | 32.91 | 33.17 | 934,175 | +0.48(+1.45%) |
Oct 30, 2017 | 33.23 | 32.33 | 32.69 | 495,950 | -0.71(-2.13%) | |
Oct 27, 2017 | 33.00 | 33.45 | 32.74 | 33.40 | 559,584 | +0.44(+1.34%) |
Oct 26, 2017 | 33.02 | 33.15 | 32.85 | 32.96 | 395,696 | +0.18(+0.55%) |
Oct 25, 2017 | 33.03 | 33.04 | 32.27 | 32.78 | 578,750 | -0.35(-1.05%) |
Oct 24, 2017 | 33.21 | 33.40 | 33.07 | 33.13 | 563,598 | +0.13(+0.40%) |
Oct 23, 2017 | 33.58 | 33.58 | 32.93 | 33.00 | 668,069 | -0.50(-1.49%) |
Oct 20, 2017 | 33.66 | 33.66 | 33.45 | 33.50 | 410,120 | +0.29(+0.89%) |
Oct 19, 2017 | 32.97 | 33.20 | 32.70 | 33.20 | 429,582 | -0.09(-0.28%) |
Oct 18, 2017 | 33.27 | 33.47 | 33.13 | 33.30 | 310,023 | +0.33(+1.00%) |
Oct 17, 2017 | 33.20 | 33.41 | 32.86 | 32.97 | 517,029 | -0.23(-0.69%) |
Oct 16, 2017 | 33.41 | 33.66 | 33.10 | 33.20 | 403,837 | -0.03(-0.09%) |
Oct 13, 2017 | 33.47 | 33.52 | 33.20 | 33.23 | 511,088 | -0.13(-0.40%) |
Oct 12, 2017 | 33.25 | 33.52 | 33.09 | 33.36 | 390,813 | -0.05(-0.15%) |
Oct 11, 2017 | 33.49 | 33.61 | 33.29 | 33.41 | 272,144 | -0.06(-0.18%) |
Oct 10, 2017 | 33.50 | 33.65 | 33.26 | 33.47 | 278,766 | +0.18(+0.54%) |
Oct 09, 2017 | 33.66 | 33.84 | 33.17 | 33.29 | 427,867 | -0.25(-0.76%) |
Oct 06, 2017 | 33.41 | 33.67 | 33.35 | 33.54 | 429,523 | -0.09(-0.28%) |
Oct 05, 2017 | 33.65 | 33.81 | 33.48 | 33.64 | 303,552 | +0.16(+0.49%) |
Oct 04, 2017 | 33.59 | 33.80 | 33.27 | 33.47 | 466,663 | -0.20(-0.60%) |
Oct 03, 2017 | 33.62 | 33.67 | 33.25 | 33.67 | 612,202 | +0.11(+0.34%) |