Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.51(+1.49%) | |
Dec 28, 2017 | 33.66 | 33.90 | 33.57 | 33.87 | 2,104,574 | +0.20(+0.60%) |
Dec 27, 2017 | 33.91 | 34.12 | 33.65 | 33.67 | 2,759,954 | -0.32(-0.95%) |
Dec 26, 2017 | 33.92 | 34.18 | 33.75 | 33.99 | 2,789,722 | +0.17(+0.51%) |
Dec 22, 2017 | 33.90 | 33.95 | 33.63 | 33.82 | 1,982,414 | -0.10(-0.31%) |
Dec 21, 2017 | 32.82 | 34.02 | 32.73 | 33.92 | 3,119,083 | +1.17(+3.58%) |
Dec 20, 2017 | 32.16 | 32.85 | 32.03 | 32.75 | 2,745,925 | +0.67(+2.08%) |
Dec 19, 2017 | 31.97 | 32.30 | 31.80 | 32.08 | 2,633,459 | +0.27(+0.84%) |
Dec 18, 2017 | 31.66 | 32.10 | 31.52 | 31.82 | 2,623,549 | +0.27(+0.85%) |
Dec 15, 2017 | 31.12 | 31.61 | 31.05 | 31.55 | 7,829,116 | +0.60(+1.94%) |
Dec 14, 2017 | 30.88 | 31.19 | 30.73 | 30.95 | 4,122,734 | -0.15(-0.49%) |
Dec 13, 2017 | 31.70 | 31.88 | 30.90 | 31.10 | 4,492,728 | -0.52(-1.66%) |
Dec 12, 2017 | 31.62 | 32.11 | 31.62 | 31.62 | 1,949,019 | -0.14(-0.45%) |
Dec 11, 2017 | 31.18 | 32.08 | 31.18 | 31.77 | 2,106,424 | +0.64(+2.05%) |
Dec 08, 2017 | 31.20 | 31.55 | 30.96 | 31.13 | 3,004,121 | +0.21(+0.68%) |
Dec 07, 2017 | 31.06 | 31.17 | 30.53 | 30.92 | 2,852,449 | -0.25(-0.80%) |
Dec 06, 2017 | 31.66 | 31.02 | 31.17 | 1,988,102 | -0.44(-1.39%) | |
Dec 05, 2017 | 32.40 | 32.43 | 31.58 | 31.60 | 2,430,967 | -0.77(-2.38%) |
Dec 04, 2017 | 32.23 | 33.12 | 32.14 | 32.38 | 4,194,765 | -0.10(-0.32%) |
Dec 01, 2017 | 32.21 | 32.67 | 31.99 | 32.48 | 3,955,326 | +0.51(+1.61%) |
Nov 30, 2017 | 31.27 | 32.15 | 31.21 | 31.97 | 5,812,993 | +0.90(+2.88%) |
Nov 29, 2017 | 31.02 | 31.21 | 30.65 | 31.07 | 2,791,889 | +0.46(+1.49%) |
Nov 28, 2017 | 30.09 | 30.69 | 29.99 | 30.61 | 2,226,577 | +0.48(+1.58%) |
Nov 27, 2017 | 30.17 | 30.53 | 30.07 | 30.14 | 2,798,169 | -0.21(-0.69%) |
Nov 24, 2017 | 30.58 | 30.59 | 30.24 | 30.35 | 691,756 | -0.09(-0.28%) |
Nov 22, 2017 | 30.50 | 30.76 | 30.27 | 30.43 | 2,182,962 | +0.13(+0.44%) |
Nov 21, 2017 | 30.40 | 30.63 | 30.26 | 30.30 | 2,357,761 | +0.08(+0.25%) |
Nov 20, 2017 | 30.40 | 30.57 | 30.09 | 30.22 | 2,773,251 | -0.29(-0.94%) |
Nov 17, 2017 | 30.08 | 30.64 | 30.02 | 30.51 | 2,995,543 | +0.49(+1.62%) |
Nov 16, 2017 | 30.40 | 30.43 | 29.99 | 30.02 | 3,200,579 | -0.41(-1.35%) |
Nov 15, 2017 | 30.41 | 30.89 | 30.08 | 30.43 | 3,039,175 | -0.31(-1.02%) |
Nov 14, 2017 | 31.32 | 31.42 | 30.69 | 30.75 | 3,079,193 | -0.75(-2.39%) |
Nov 13, 2017 | 31.78 | 31.81 | 31.32 | 31.50 | 3,582,186 | -0.44(-1.37%) |
Nov 10, 2017 | 32.93 | 32.98 | 31.76 | 31.94 | 4,447,383 | -0.98(-2.98%) |
Nov 09, 2017 | 33.28 | 33.42 | 32.88 | 32.92 | 2,914,967 | -0.45(-1.34%) |
Nov 08, 2017 | 33.35 | 33.95 | 33.26 | 33.37 | 4,274,989 | -0.08(-0.23%) |
Nov 07, 2017 | 34.02 | 34.14 | 33.34 | 33.44 | 2,516,547 | -0.38(-1.13%) |
Nov 06, 2017 | 32.02 | 33.85 | 31.94 | 33.82 | 4,203,941 | +1.98(+6.22%) |
Nov 03, 2017 | 31.69 | 31.99 | 31.60 | 31.84 | 2,577,911 | +0.06(+0.18%) |
Nov 02, 2017 | 32.53 | 32.65 | 31.62 | 31.79 | 3,795,791 | -0.67(-2.06%) |
Nov 01, 2017 | 32.86 | 33.34 | 32.26 | 32.45 | 4,581,963 | -0.12(-0.38%) |
Oct 31, 2017 | 32.31 | 32.98 | 32.13 | 32.58 | 3,941,956 | -0.09(-0.26%) |
Oct 30, 2017 | 31.62 | 32.76 | 31.40 | 32.66 | 5,207,013 | +1.00(+3.16%) |
Oct 27, 2017 | 31.16 | 32.35 | 30.50 | 31.66 | 7,500,212 | -0.60(-1.86%) |
Oct 26, 2017 | 31.99 | 32.55 | 31.83 | 32.26 | 4,684,629 | +0.22(+0.68%) |
Oct 25, 2017 | 32.16 | 32.37 | 31.88 | 32.04 | 3,018,344 | -0.17(-0.53%) |
Oct 24, 2017 | 32.43 | 32.60 | 32.19 | 32.21 | 2,762,677 | +0.01(+0.03%) |
Oct 23, 2017 | 32.44 | 32.56 | 32.13 | 32.21 | 2,325,804 | -0.28(-0.85%) |
Oct 20, 2017 | 32.51 | 32.56 | 32.02 | 32.48 | 2,599,888 | +0.01(+0.03%) |
Oct 19, 2017 | 32.59 | 32.94 | 32.35 | 32.47 | 2,827,867 | -0.42(-1.27%) |
Oct 18, 2017 | 33.35 | 33.49 | 32.88 | 32.89 | 2,221,889 | -0.38(-1.15%) |
Oct 17, 2017 | 33.29 | 33.34 | 32.67 | 33.27 | 3,650,030 | -0.07(-0.20%) |
Oct 16, 2017 | 33.25 | 33.52 | 33.17 | 33.34 | 2,987,673 | +0.32(+0.98%) |
Oct 13, 2017 | 33.05 | 33.22 | 32.97 | 33.02 | 1,695,069 | +0.26(+0.79%) |
Oct 12, 2017 | 32.94 | 33.02 | 32.69 | 32.76 | 2,523,628 | -0.57(-1.72%) |
Oct 11, 2017 | 33.21 | 33.38 | 32.75 | 33.33 | 2,251,900 | +0.05(+0.14%) |
Oct 10, 2017 | 33.83 | 34.01 | 33.23 | 33.28 | 1,840,987 | -0.30(-0.88%) |
Oct 09, 2017 | 33.52 | 33.78 | 33.33 | 33.58 | 1,294,962 | +0.20(+0.60%) |
Oct 06, 2017 | 33.81 | 34.09 | 33.30 | 33.38 | 3,082,646 | -0.95(-2.78%) |
Oct 05, 2017 | 33.58 | 34.51 | 33.51 | 34.33 | 3,642,315 | +0.76(+2.27%) |
Oct 04, 2017 | 33.47 | 33.71 | 33.32 | 33.57 | 4,034,731 | +0.10(+0.28%) |
Oct 03, 2017 | 33.78 | 33.82 | 33.00 | 33.47 | 2,918,634 | -0.21(-0.62%) |