Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.22 | 31.22 | 31.22 | 0 | -0.32(-1.01%) | |
Dec 28, 2017 | 31.83 | 32.01 | 31.48 | 31.54 | 229,683 | -0.20(-0.63%) |
Dec 27, 2017 | 31.79 | 32.19 | 31.66 | 31.74 | 156,472 | -0.11(-0.35%) |
Dec 26, 2017 | 31.73 | 32.15 | 31.56 | 31.85 | 147,188 | -0.02(-0.06%) |
Dec 22, 2017 | 32.13 | 32.13 | 31.68 | 31.87 | 253,578 | -0.18(-0.56%) |
Dec 21, 2017 | 32.52 | 32.73 | 31.84 | 32.05 | 233,438 | -0.45(-1.38%) |
Dec 20, 2017 | 32.05 | 32.84 | 31.78 | 32.50 | 476,114 | +0.60(+1.88%) |
Dec 19, 2017 | 33.00 | 33.00 | 30.90 | 31.90 | 1,265,084 | -1.31(-3.94%) |
Dec 18, 2017 | 33.05 | 33.49 | 33.01 | 33.21 | 200,718 | +0.46(+1.40%) |
Dec 15, 2017 | 33.54 | 33.88 | 32.71 | 32.75 | 539,337 | -0.86(-2.56%) |
Dec 14, 2017 | 33.56 | 34.04 | 33.30 | 33.61 | 285,643 | +0.05(+0.15%) |
Dec 13, 2017 | 33.83 | 34.58 | 33.48 | 33.56 | 246,736 | -0.12(-0.36%) |
Dec 12, 2017 | 34.00 | 34.95 | 33.57 | 33.68 | 715,157 | -0.32(-0.94%) |
Dec 11, 2017 | 32.65 | 34.22 | 32.64 | 34.00 | 707,296 | +1.36(+4.17%) |
Dec 08, 2017 | 33.22 | 33.70 | 32.62 | 32.64 | 424,330 | -0.21(-0.64%) |
Dec 07, 2017 | 32.22 | 33.59 | 32.13 | 32.85 | 444,194 | +0.77(+2.40%) |
Dec 06, 2017 | 32.87 | 32.87 | 32.04 | 32.08 | 416,168 | -0.50(-1.53%) |
Dec 05, 2017 | 31.87 | 34.30 | 30.75 | 32.58 | 1,749,185 | -1.04(-3.09%) |
Dec 04, 2017 | 36.12 | 36.40 | 33.38 | 33.62 | 1,528,257 | -2.32(-6.46%) |
Dec 01, 2017 | 35.43 | 36.13 | 35.43 | 35.94 | 674,105 | +0.51(+1.44%) |
Nov 30, 2017 | 34.63 | 35.50 | 34.45 | 35.43 | 262,215 | +0.80(+2.31%) |
Nov 29, 2017 | 35.21 | 35.50 | 34.19 | 34.63 | 213,641 | -0.66(-1.87%) |
Nov 28, 2017 | 34.97 | 35.34 | 34.65 | 35.29 | 289,641 | +0.38(+1.09%) |
Nov 27, 2017 | 35.26 | 34.62 | 34.91 | 525,632 | +0.25(+0.72%) | |
Nov 24, 2017 | 34.58 | 34.81 | 34.28 | 34.66 | 141,712 | +0.26(+0.76%) |
Nov 22, 2017 | 34.56 | 34.93 | 34.11 | 34.40 | 154,857 | -0.12(-0.35%) |
Nov 21, 2017 | 34.24 | 34.59 | 34.10 | 34.52 | 241,919 | +0.47(+1.38%) |
Nov 20, 2017 | 34.00 | 34.16 | 33.50 | 34.05 | 245,164 | +0.10(+0.29%) |
Nov 17, 2017 | 33.53 | 34.47 | 33.53 | 33.95 | 272,066 | +0.24(+0.71%) |
Nov 16, 2017 | 33.10 | 33.79 | 33.10 | 33.71 | 145,581 | +0.86(+2.62%) |
Nov 15, 2017 | 33.01 | 33.24 | 32.69 | 32.85 | 251,723 | -0.41(-1.23%) |
Nov 14, 2017 | 33.12 | 33.62 | 33.01 | 33.26 | 102,705 | -0.02(-0.06%) |
Nov 13, 2017 | 33.18 | 33.70 | 32.79 | 33.28 | 152,543 | -0.11(-0.33%) |
Nov 10, 2017 | 33.31 | 33.94 | 33.26 | 33.39 | 278,063 | +0.06(+0.18%) |
Nov 09, 2017 | 34.20 | 34.20 | 33.04 | 33.33 | 127,773 | -1.14(-3.31%) |
Nov 08, 2017 | 34.08 | 34.52 | 33.58 | 34.47 | 244,995 | +0.27(+0.79%) |
Nov 07, 2017 | 35.22 | 35.31 | 34.18 | 34.20 | 205,894 | -1.01(-2.87%) |
Nov 06, 2017 | 35.10 | 35.22 | 34.78 | 35.21 | 209,120 | +0.18(+0.51%) |
Nov 03, 2017 | 35.23 | 35.26 | 34.84 | 35.03 | 179,771 | -0.17(-0.48%) |
Nov 02, 2017 | 35.14 | 35.40 | 34.95 | 35.20 | 283,313 | -0.03(-0.09%) |
Nov 01, 2017 | 35.00 | 35.23 | 34.65 | 35.23 | 405,895 | +0.48(+1.38%) |
Oct 31, 2017 | 34.30 | 34.96 | 34.16 | 34.75 | 214,123 | +0.49(+1.43%) |
Oct 30, 2017 | 34.29 | 34.57 | 34.02 | 34.26 | 172,933 | -0.20(-0.58%) |
Oct 27, 2017 | 35.02 | 35.10 | 34.40 | 34.46 | 292,437 | -0.42(-1.20%) |
Oct 26, 2017 | 35.00 | 35.20 | 34.77 | 34.88 | 184,174 | -0.02(-0.06%) |
Oct 25, 2017 | 35.00 | 35.21 | 33.67 | 34.90 | 313,621 | -0.33(-0.94%) |
Oct 24, 2017 | 35.93 | 36.08 | 35.21 | 35.23 | 413,010 | -0.89(-2.46%) |
Oct 23, 2017 | 36.30 | 36.43 | 35.93 | 36.12 | 434,525 | -0.01(-0.03%) |
Oct 20, 2017 | 36.17 | 36.27 | 35.72 | 36.13 | 233,616 | +0.22(+0.61%) |
Oct 19, 2017 | 35.91 | 35.96 | 35.52 | 35.91 | 120,729 | -0.09(-0.25%) |
Oct 18, 2017 | 35.72 | 36.19 | 35.32 | 36.00 | 485,556 | +0.52(+1.47%) |
Oct 17, 2017 | 35.88 | 35.92 | 35.25 | 35.48 | 178,256 | -0.31(-0.87%) |
Oct 16, 2017 | 35.62 | 36.28 | 35.38 | 35.79 | 468,654 | -0.09(-0.25%) |
Oct 13, 2017 | 35.04 | 36.00 | 35.00 | 35.88 | 903,765 | +0.85(+2.43%) |
Oct 12, 2017 | 35.36 | 35.65 | 34.90 | 35.03 | 375,178 | -0.34(-0.96%) |
Oct 11, 2017 | 35.17 | 35.51 | 34.97 | 35.37 | 257,972 | +0.15(+0.43%) |
Oct 10, 2017 | 34.74 | 35.69 | 34.74 | 35.22 | 1,001,370 | +0.35(+1.00%) |
Oct 09, 2017 | 34.05 | 35.35 | 34.00 | 34.87 | 1,085,645 | +0.67(+1.96%) |
Oct 06, 2017 | 32.35 | 34.45 | 32.35 | 34.20 | 1,065,130 | +1.78(+5.49%) |
Oct 05, 2017 | 31.90 | 32.52 | 31.82 | 32.42 | 900,308 | +0.62(+1.95%) |
Oct 04, 2017 | 31.86 | 32.01 | 31.71 | 31.80 | 373,369 | -0.19(-0.59%) |
Oct 03, 2017 | 31.44 | 32.00 | 31.12 | 31.99 | 609,759 | +0.52(+1.65%) |