Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.73 | 32.73 | 32.73 | 0 | +0.41(+1.26%) | |
Dec 28, 2017 | 32.04 | 32.37 | 32.04 | 32.32 | 650,157 | +0.37(+1.15%) |
Dec 27, 2017 | 31.55 | 32.04 | 31.43 | 31.96 | 614,248 | +0.49(+1.55%) |
Dec 26, 2017 | 31.59 | 31.75 | 31.43 | 31.47 | 329,803 | -0.08(-0.26%) |
Dec 22, 2017 | 31.71 | 31.71 | 31.55 | 31.55 | 583,082 | -0.04(-0.13%) |
Dec 21, 2017 | 31.88 | 32.16 | 31.52 | 31.59 | 536,343 | -0.53(-1.65%) |
Dec 20, 2017 | 32.08 | 32.41 | 31.96 | 32.12 | 591,029 | +0.16(+0.51%) |
Dec 19, 2017 | 32.77 | 32.85 | 31.88 | 31.96 | 572,040 | -0.86(-2.61%) |
Dec 18, 2017 | 33.30 | 33.63 | 32.69 | 32.81 | 555,409 | -0.53(-1.59%) |
Dec 15, 2017 | 33.67 | 32.94 | 33.34 | 1,594,400 | +0.41(+1.24%) | |
Dec 14, 2017 | 33.67 | 33.71 | 32.83 | 32.94 | 1,332,124 | -0.84(-2.48%) |
Dec 13, 2017 | 34.10 | 34.26 | 33.69 | 33.77 | 614,002 | -0.28(-0.83%) |
Dec 12, 2017 | 34.86 | 34.95 | 34.06 | 34.06 | 327,010 | -0.89(-2.55%) |
Dec 11, 2017 | 35.23 | 35.35 | 34.66 | 34.95 | 421,838 | -0.32(-0.92%) |
Dec 08, 2017 | 35.23 | 35.35 | 34.95 | 35.27 | 314,356 | +0.00(+0.00%) |
Dec 07, 2017 | 35.07 | 35.23 | 34.90 | 415,877 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.99 | 35.47 | 34.99 | 35.11 | 524,729 | +0.08(+0.23%) |
Dec 05, 2017 | 35.79 | 35.83 | 35.03 | 35.03 | 749,100 | -0.81(-2.26%) |
Dec 04, 2017 | 36.04 | 36.72 | 35.81 | 35.83 | 846,595 | -0.04(-0.11%) |
Dec 01, 2017 | 36.08 | 36.20 | 35.47 | 35.88 | 641,204 | -0.20(-0.56%) |
Nov 30, 2017 | 35.79 | 36.32 | 35.79 | 36.08 | 528,188 | +0.24(+0.68%) |
Nov 29, 2017 | 35.35 | 36.32 | 35.35 | 35.83 | 805,708 | +0.36(+1.03%) |
Nov 28, 2017 | 34.95 | 35.55 | 34.86 | 35.47 | 685,501 | +0.53(+1.50%) |
Nov 27, 2017 | 34.38 | 35.19 | 34.26 | 34.95 | 555,940 | +0.53(+1.53%) |
Nov 24, 2017 | 35.27 | 35.27 | 34.38 | 34.42 | 361,492 | -0.85(-2.41%) |
Nov 22, 2017 | 36.00 | 36.04 | 35.03 | 35.27 | 824,155 | -0.16(-0.46%) |
Nov 21, 2017 | 36.08 | 36.16 | 35.27 | 35.43 | 555,005 | -0.40(-1.13%) |
Nov 20, 2017 | 36.32 | 36.32 | 35.71 | 35.83 | 500,954 | -0.36(-1.01%) |
Nov 17, 2017 | 36.24 | 36.48 | 35.69 | 36.20 | 520,420 | -0.20(-0.56%) |
Nov 16, 2017 | 36.36 | 36.60 | 36.08 | 36.40 | 525,831 | +0.04(+0.11%) |
Nov 15, 2017 | 36.44 | 36.77 | 36.12 | 36.36 | 710,526 | -0.04(-0.11%) |
Nov 14, 2017 | 35.71 | 36.46 | 35.63 | 36.40 | 490,690 | +0.57(+1.58%) |
Nov 13, 2017 | 35.35 | 35.88 | 35.15 | 35.83 | 548,021 | +0.40(+1.14%) |
Nov 10, 2017 | 35.43 | 35.57 | 35.19 | 35.43 | 505,619 | -0.12(-0.34%) |
Nov 09, 2017 | 35.55 | 35.71 | 35.31 | 35.55 | 372,112 | -0.08(-0.23%) |
Nov 08, 2017 | 35.63 | 35.83 | 35.07 | 35.63 | 474,702 | -0.20(-0.56%) |
Nov 07, 2017 | 35.55 | 36.00 | 35.55 | 35.83 | 490,106 | +0.24(+0.68%) |
Nov 06, 2017 | 35.67 | 35.83 | 35.35 | 35.59 | 417,337 | -0.04(-0.11%) |
Nov 03, 2017 | 35.71 | 35.88 | 35.47 | 35.63 | 492,550 | -0.08(-0.23%) |
Nov 02, 2017 | 35.67 | 36.28 | 35.43 | 35.71 | 697,900 | +0.04(+0.11%) |
Nov 01, 2017 | 36.16 | 36.24 | 35.47 | 35.67 | 500,292 | -0.28(-0.79%) |
Oct 31, 2017 | 35.63 | 36.12 | 35.55 | 35.96 | 1,732,262 | +0.28(+0.79%) |
Oct 30, 2017 | 35.63 | 35.96 | 35.39 | 35.67 | 552,034 | -0.12(-0.34%) |
Oct 27, 2017 | 34.99 | 35.83 | 34.86 | 35.79 | 991,347 | +0.81(+2.31%) |
Oct 26, 2017 | 35.15 | 35.39 | 34.78 | 34.99 | 465,510 | -0.08(-0.23%) |
Oct 25, 2017 | 34.82 | 35.27 | 34.42 | 35.07 | 533,453 | +0.00(+0.00%) |
Oct 24, 2017 | 35.39 | 35.55 | 34.78 | 35.07 | 544,123 | -0.32(-0.91%) |
Oct 23, 2017 | 35.51 | 35.55 | 35.11 | 35.39 | 338,316 | +0.00(+0.00%) |
Oct 20, 2017 | 35.55 | 35.63 | 35.11 | 35.39 | 323,977 | -0.08(-0.23%) |
Oct 19, 2017 | 35.31 | 35.59 | 34.99 | 35.47 | 211,802 | +0.04(+0.11%) |
Oct 18, 2017 | 34.99 | 35.55 | 34.90 | 35.43 | 444,005 | +0.44(+1.27%) |
Oct 17, 2017 | 34.70 | 35.19 | 34.70 | 34.99 | 321,957 | +0.24(+0.70%) |
Oct 16, 2017 | 35.11 | 35.19 | 34.64 | 34.74 | 385,919 | -0.28(-0.81%) |
Oct 13, 2017 | 35.51 | 35.67 | 34.99 | 35.03 | 280,747 | -0.36(-1.03%) |
Oct 12, 2017 | 35.11 | 35.55 | 35.11 | 35.39 | 405,220 | +0.28(+0.81%) |
Oct 11, 2017 | 35.03 | 35.39 | 34.99 | 35.11 | 251,028 | +0.08(+0.23%) |
Oct 10, 2017 | 34.78 | 35.07 | 34.58 | 35.03 | 371,965 | +0.36(+1.05%) |
Oct 09, 2017 | 34.58 | 34.82 | 34.54 | 34.66 | 180,062 | +0.04(+0.12%) |
Oct 06, 2017 | 34.62 | 34.84 | 34.42 | 34.62 | 376,409 | -0.24(-0.70%) |
Oct 05, 2017 | 34.58 | 34.88 | 34.34 | 34.86 | 267,629 | +0.32(+0.94%) |
Oct 04, 2017 | 34.58 | 34.66 | 34.30 | 34.54 | 361,858 | -0.12(-0.35%) |
Oct 03, 2017 | 34.50 | 34.72 | 34.24 | 34.66 | 420,183 | +0.20(+0.59%) |