Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.15 | 35.15 | 35.15 | 0 | -0.23(-0.65%) | |
Dec 28, 2017 | 35.47 | 35.52 | 35.35 | 35.38 | 14,459 | -0.04(-0.13%) |
Dec 27, 2017 | 35.45 | 35.47 | 35.24 | 35.42 | 14,189 | +0.03(+0.08%) |
Dec 26, 2017 | 35.45 | 35.45 | 35.32 | 35.40 | 10,945 | -0.03(-0.08%) |
Dec 22, 2017 | 35.23 | 35.43 | 35.20 | 35.42 | 13,274 | +0.55(+1.59%) |
Dec 21, 2017 | 34.73 | 34.97 | 34.73 | 34.87 | 57,279 | +0.57(+1.66%) |
Dec 20, 2017 | 34.73 | 34.73 | 34.16 | 34.30 | 18,905 | -0.09(-0.26%) |
Dec 19, 2017 | 34.50 | 34.51 | 34.26 | 34.39 | 25,286 | -0.66(-1.88%) |
Dec 18, 2017 | 35.12 | 35.24 | 34.91 | 35.05 | 35,471 | +0.74(+2.17%) |
Dec 15, 2017 | 34.53 | 34.53 | 34.13 | 34.30 | 74,162 | +0.05(+0.13%) |
Dec 14, 2017 | 34.12 | 34.33 | 34.12 | 34.26 | 113,074 | +0.29(+0.85%) |
Dec 13, 2017 | 33.82 | 34.12 | 33.82 | 33.97 | 34,801 | -0.49(-1.42%) |
Dec 12, 2017 | 34.55 | 34.56 | 34.15 | 34.46 | 26,454 | -0.38(-1.09%) |
Dec 11, 2017 | 34.94 | 35.14 | 34.72 | 34.84 | 24,946 | +0.21(+0.61%) |
Dec 08, 2017 | 34.76 | 34.76 | 34.52 | 34.63 | 28,748 | -0.23(-0.66%) |
Dec 07, 2017 | 34.78 | 34.95 | 34.78 | 34.86 | 12,700 | +0.66(+1.93%) |
Dec 06, 2017 | 33.87 | 34.22 | 33.87 | 34.20 | 13,516 | +0.42(+1.24%) |
Dec 05, 2017 | 34.02 | 34.02 | 33.78 | 33.78 | 23,749 | +0.40(+1.20%) |
Dec 04, 2017 | 33.99 | 33.99 | 33.24 | 33.38 | 62,329 | -0.03(-0.09%) |
Dec 01, 2017 | 33.89 | 33.89 | 33.21 | 33.41 | 28,441 | -0.79(-2.30%) |
Nov 30, 2017 | 34.31 | 34.32 | 34.05 | 34.20 | 26,534 | -1.08(-3.05%) |
Nov 29, 2017 | 35.59 | 35.70 | 35.27 | 35.27 | 55,645 | -0.23(-0.66%) |
Nov 28, 2017 | 35.51 | 35.60 | 35.44 | 35.51 | 28,342 | -0.30(-0.84%) |
Nov 27, 2017 | 35.78 | 35.89 | 35.48 | 35.80 | 10,218 | -0.38(-1.04%) |
Nov 24, 2017 | 35.73 | 36.18 | 35.57 | 36.18 | 18,183 | +0.71(+2.00%) |
Nov 22, 2017 | 35.58 | 35.58 | 35.32 | 35.47 | 21,633 | -0.15(-0.42%) |
Nov 21, 2017 | 35.13 | 35.62 | 35.04 | 35.62 | 18,386 | +0.49(+1.39%) |
Nov 20, 2017 | 34.93 | 35.20 | 34.93 | 35.13 | 23,090 | -0.00(-0.01%) |
Nov 17, 2017 | 35.29 | 35.29 | 35.07 | 35.13 | 19,330 | -0.32(-0.89%) |
Nov 16, 2017 | 35.20 | 35.52 | 35.20 | 35.45 | 22,104 | +0.80(+2.31%) |
Nov 15, 2017 | 34.50 | 34.75 | 34.37 | 34.65 | 41,939 | -0.07(-0.20%) |
Nov 14, 2017 | 34.77 | 34.96 | 34.65 | 34.72 | 29,130 | -0.52(-1.48%) |
Nov 13, 2017 | 35.22 | 35.25 | 34.69 | 35.24 | 56,799 | -0.11(-0.31%) |
Nov 10, 2017 | 35.19 | 35.57 | 35.19 | 35.35 | 58,241 | +0.17(+0.48%) |
Nov 09, 2017 | 35.05 | 35.63 | 34.70 | 35.18 | 166,959 | +0.14(+0.40%) |
Nov 08, 2017 | 35.37 | 35.37 | 35.03 | 35.04 | 57,639 | +0.72(+2.10%) |
Nov 07, 2017 | 34.00 | 34.32 | 34.00 | 34.32 | 19,327 | +0.48(+1.42%) |
Nov 06, 2017 | 33.64 | 33.84 | 33.60 | 33.84 | 12,943 | -0.12(-0.35%) |
Nov 03, 2017 | 34.00 | 34.00 | 33.88 | 33.96 | 17,194 | +0.09(+0.27%) |
Nov 02, 2017 | 34.00 | 34.13 | 33.80 | 33.87 | 9,698 | -0.33(-0.96%) |
Nov 01, 2017 | 34.20 | 34.22 | 33.77 | 34.20 | 24,437 | +0.93(+2.80%) |
Oct 31, 2017 | 33.49 | 33.50 | 33.12 | 33.27 | 12,713 | +0.77(+2.35%) |
Oct 30, 2017 | 32.38 | 32.65 | 32.38 | 32.51 | 11,786 | +0.09(+0.26%) |
Oct 27, 2017 | 32.19 | 32.42 | 32.10 | 32.42 | 13,289 | +0.24(+0.75%) |
Oct 26, 2017 | 32.25 | 32.43 | 32.11 | 32.18 | 36,801 | -0.35(-1.08%) |
Oct 25, 2017 | 32.80 | 32.80 | 32.39 | 32.53 | 12,986 | -0.23(-0.70%) |
Oct 24, 2017 | 32.52 | 32.90 | 32.25 | 32.76 | 46,057 | +0.08(+0.24%) |
Oct 23, 2017 | 32.51 | 32.83 | 32.40 | 32.68 | 58,107 | +1.15(+3.65%) |
Oct 20, 2017 | 31.45 | 31.86 | 31.45 | 31.53 | 31,211 | +0.14(+0.45%) |
Oct 19, 2017 | 30.78 | 31.41 | 30.78 | 31.39 | 35,544 | +0.03(+0.09%) |
Oct 18, 2017 | 31.65 | 31.69 | 31.36 | 31.36 | 9,214 | -0.37(-1.16%) |
Oct 17, 2017 | 31.90 | 31.94 | 31.65 | 31.73 | 47,747 | -0.24(-0.75%) |
Oct 16, 2017 | 32.00 | 32.08 | 31.90 | 31.97 | 538,127 | +0.31(+0.98%) |
Oct 13, 2017 | 31.50 | 31.66 | 31.49 | 31.66 | 40,631 | +0.46(+1.47%) |
Oct 12, 2017 | 31.12 | 31.25 | 31.00 | 31.20 | 11,767 | +0.10(+0.32%) |
Oct 11, 2017 | 30.83 | 31.11 | 30.83 | 31.10 | 30,812 | -0.01(-0.02%) |
Oct 10, 2017 | 31.14 | 31.14 | 30.83 | 31.11 | 49,063 | +0.16(+0.52%) |
Oct 09, 2017 | 30.74 | 30.81 | 30.95 | 8,307 | +0.21(+0.67%) | |
Oct 06, 2017 | 30.85 | 30.92 | 30.59 | 30.74 | 35,620 | -0.18(-0.57%) |
Oct 05, 2017 | 31.44 | 31.44 | 30.85 | 30.91 | 14,473 | -0.19(-0.59%) |
Oct 04, 2017 | 31.20 | 31.20 | 30.75 | 31.10 | 88,659 | -0.17(-0.54%) |
Oct 03, 2017 | 31.38 | 31.38 | 31.17 | 31.27 | 11,632 | +0.36(+1.16%) |