Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.81 | 34.81 | 34.81 | 0 | -0.26(-0.74%) | |
Dec 28, 2017 | 35.30 | 35.59 | 34.97 | 35.07 | 227,834 | -0.05(-0.13%) |
Dec 27, 2017 | 35.09 | 35.42 | 34.99 | 35.11 | 192,777 | +0.05(+0.13%) |
Dec 26, 2017 | 35.21 | 35.24 | 34.45 | 35.07 | 143,350 | -0.38(-1.07%) |
Dec 22, 2017 | 35.87 | 36.27 | 35.35 | 35.44 | 172,920 | -0.33(-0.93%) |
Dec 21, 2017 | 35.28 | 36.30 | 34.69 | 35.78 | 311,543 | +0.62(+1.75%) |
Dec 20, 2017 | 35.35 | 35.59 | 34.95 | 35.16 | 246,278 | +0.05(+0.13%) |
Dec 19, 2017 | 35.94 | 36.41 | 35.07 | 35.11 | 167,111 | -0.95(-2.62%) |
Dec 18, 2017 | 35.42 | 36.32 | 35.28 | 36.06 | 155,581 | +0.85(+2.42%) |
Dec 15, 2017 | 34.24 | 35.59 | 34.24 | 35.21 | 941,283 | +1.02(+2.98%) |
Dec 14, 2017 | 34.38 | 34.66 | 34.02 | 34.19 | 152,356 | -0.19(-0.55%) |
Dec 13, 2017 | 34.95 | 35.33 | 34.24 | 34.38 | 209,351 | -0.57(-1.63%) |
Dec 12, 2017 | 34.95 | 35.21 | 34.88 | 34.95 | 155,262 | +0.00(+0.00%) |
Dec 11, 2017 | 35.21 | 35.78 | 34.73 | 34.95 | 337,774 | -0.09(-0.27%) |
Dec 08, 2017 | 35.97 | 36.08 | 34.97 | 35.04 | 197,126 | -0.64(-1.79%) |
Dec 07, 2017 | 35.37 | 35.94 | 35.33 | 35.68 | 229,227 | +0.33(+0.94%) |
Dec 06, 2017 | 35.37 | 35.70 | 35.18 | 35.35 | 133,135 | -0.19(-0.53%) |
Dec 05, 2017 | 35.54 | 36.27 | 35.35 | 35.54 | 219,373 | -0.09(-0.27%) |
Dec 04, 2017 | 37.12 | 37.54 | 35.56 | 35.63 | 186,152 | -1.09(-2.96%) |
Dec 01, 2017 | 36.96 | 36.96 | 35.97 | 36.72 | 267,067 | -0.43(-1.15%) |
Nov 30, 2017 | 36.77 | 37.60 | 36.51 | 37.15 | 282,838 | +0.64(+1.75%) |
Nov 29, 2017 | 38.00 | 38.21 | 36.41 | 36.51 | 281,492 | -1.66(-4.35%) |
Nov 28, 2017 | 37.93 | 38.31 | 37.37 | 38.17 | 128,536 | +0.50(+1.32%) |
Nov 27, 2017 | 38.43 | 38.50 | 37.63 | 37.67 | 170,466 | -0.92(-2.39%) |
Nov 24, 2017 | 38.29 | 38.67 | 38.12 | 38.60 | 92,696 | +0.28(+0.74%) |
Nov 22, 2017 | 38.64 | 38.76 | 38.24 | 38.31 | 160,529 | -0.21(-0.55%) |
Nov 21, 2017 | 38.26 | 38.60 | 38.15 | 38.52 | 242,286 | +0.64(+1.68%) |
Nov 20, 2017 | 37.56 | 37.91 | 37.46 | 37.89 | 140,642 | +0.47(+1.26%) |
Nov 17, 2017 | 37.41 | 37.79 | 37.15 | 37.41 | 159,492 | -0.14(-0.38%) |
Nov 16, 2017 | 37.11 | 37.79 | 37.11 | 37.56 | 249,347 | +0.68(+1.86%) |
Nov 15, 2017 | 36.73 | 37.15 | 36.21 | 36.87 | 197,402 | -0.14(-0.38%) |
Nov 14, 2017 | 37.30 | 37.70 | 36.78 | 37.01 | 165,375 | -0.57(-1.51%) |
Nov 13, 2017 | 37.63 | 38.03 | 37.46 | 37.58 | 166,357 | -0.31(-0.81%) |
Nov 10, 2017 | 37.72 | 38.36 | 37.58 | 37.89 | 283,632 | +0.26(+0.69%) |
Nov 09, 2017 | 37.93 | 38.41 | 36.71 | 37.63 | 286,718 | -0.64(-1.67%) |
Nov 08, 2017 | 38.26 | 38.36 | 37.89 | 38.26 | 262,988 | +0.14(+0.37%) |
Nov 07, 2017 | 38.83 | 38.83 | 37.83 | 38.12 | 228,641 | -0.76(-1.94%) |
Nov 06, 2017 | 37.98 | 39.07 | 37.89 | 38.88 | 513,509 | +1.02(+2.68%) |
Nov 03, 2017 | 37.75 | 37.89 | 37.23 | 37.86 | 235,552 | +0.17(+0.44%) |
Nov 02, 2017 | 38.00 | 38.11 | 37.44 | 37.70 | 182,593 | -0.17(-0.44%) |
Nov 01, 2017 | 38.41 | 38.41 | 37.45 | 37.86 | 304,980 | -0.09(-0.25%) |
Oct 31, 2017 | 38.29 | 38.29 | 37.93 | 37.96 | 385,322 | -0.05(-0.12%) |
Oct 30, 2017 | 39.19 | 39.19 | 37.79 | 38.00 | 661,344 | -1.84(-4.62%) |
Oct 27, 2017 | 36.16 | 40.91 | 35.34 | 39.85 | 1,535,121 | +3.94(+10.99%) |
Oct 26, 2017 | 34.96 | 36.33 | 34.84 | 35.90 | 691,594 | +1.06(+3.05%) |
Oct 25, 2017 | 35.31 | 35.47 | 34.72 | 34.84 | 237,618 | -0.47(-1.34%) |
Oct 24, 2017 | 34.89 | 35.52 | 34.84 | 35.31 | 266,111 | +0.47(+1.36%) |
Oct 23, 2017 | 35.01 | 35.12 | 34.79 | 34.84 | 393,690 | +0.00(+0.00%) |
Oct 20, 2017 | 34.86 | 35.17 | 34.67 | 34.84 | 262,893 | +0.33(+0.96%) |
Oct 19, 2017 | 34.44 | 34.69 | 33.99 | 34.51 | 220,870 | -0.19(-0.54%) |
Oct 18, 2017 | 34.60 | 35.01 | 34.23 | 34.70 | 207,813 | +0.14(+0.41%) |
Oct 17, 2017 | 34.49 | 34.79 | 34.39 | 34.56 | 128,976 | -0.02(-0.07%) |
Oct 16, 2017 | 34.67 | 34.78 | 34.37 | 34.58 | 135,324 | -0.09(-0.27%) |
Oct 13, 2017 | 34.84 | 35.05 | 34.67 | 34.67 | 243,863 | -0.02(-0.07%) |
Oct 12, 2017 | 34.32 | 34.93 | 34.32 | 34.70 | 398,929 | +0.38(+1.10%) |
Oct 11, 2017 | 34.32 | 34.50 | 34.20 | 34.32 | 371,605 | -0.02(-0.07%) |
Oct 10, 2017 | 33.54 | 34.44 | 33.07 | 34.34 | 557,382 | +0.40(+1.18%) |
Oct 09, 2017 | 33.97 | 34.06 | 33.78 | 33.94 | 320,534 | -0.02(-0.07%) |
Oct 06, 2017 | 33.49 | 34.06 | 33.49 | 33.97 | 597,079 | +0.35(+1.05%) |
Oct 05, 2017 | 34.34 | 34.34 | 33.38 | 33.61 | 757,059 | -0.59(-1.73%) |
Oct 04, 2017 | 34.70 | 34.70 | 34.11 | 34.20 | 474,970 | -0.47(-1.36%) |
Oct 03, 2017 | 34.84 | 34.86 | 34.27 | 34.67 | 456,346 | -0.02(-0.07%) |