Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.24 | 37.24 | 37.24 | 0 | -0.60(-1.57%) | |
Dec 28, 2017 | 37.39 | 37.87 | 37.12 | 37.83 | 1,574,776 | +0.68(+1.82%) |
Dec 27, 2017 | 37.58 | 37.58 | 37.10 | 37.15 | 1,196,027 | -0.42(-1.12%) |
Dec 26, 2017 | 37.40 | 37.71 | 37.15 | 37.58 | 1,097,093 | +0.36(+0.97%) |
Dec 22, 2017 | 37.55 | 37.55 | 36.81 | 37.21 | 1,484,270 | -0.17(-0.46%) |
Dec 21, 2017 | 37.46 | 37.59 | 37.18 | 37.39 | 2,589,812 | +0.13(+0.35%) |
Dec 20, 2017 | 36.13 | 37.47 | 36.04 | 37.26 | 4,672,874 | +1.64(+4.61%) |
Dec 19, 2017 | 35.26 | 35.98 | 35.02 | 35.61 | 3,489,849 | +0.45(+1.27%) |
Dec 18, 2017 | 34.03 | 35.27 | 33.99 | 35.17 | 3,189,445 | +0.89(+2.58%) |
Dec 15, 2017 | 34.42 | 34.77 | 33.97 | 34.28 | 6,400,418 | +0.01(+0.03%) |
Dec 14, 2017 | 35.01 | 35.83 | 34.26 | 34.27 | 2,967,733 | -1.15(-3.25%) |
Dec 13, 2017 | 34.91 | 35.50 | 34.59 | 35.42 | 2,915,369 | +0.46(+1.33%) |
Dec 12, 2017 | 34.93 | 35.23 | 34.68 | 34.96 | 2,461,629 | -0.05(-0.15%) |
Dec 11, 2017 | 35.35 | 35.35 | 34.48 | 35.01 | 2,914,854 | +0.00(+0.00%) |
Dec 08, 2017 | 34.38 | 35.36 | 34.25 | 35.01 | 4,034,317 | +0.83(+2.42%) |
Dec 07, 2017 | 33.83 | 34.27 | 33.69 | 34.19 | 2,829,679 | +0.46(+1.35%) |
Dec 06, 2017 | 33.43 | 34.55 | 33.32 | 33.73 | 2,482,200 | +0.41(+1.24%) |
Dec 05, 2017 | 33.15 | 33.75 | 32.95 | 33.32 | 2,911,900 | -0.91(-2.66%) |
Dec 04, 2017 | 33.22 | 34.70 | 33.22 | 34.23 | 6,087,710 | +1.26(+3.84%) |
Dec 01, 2017 | 33.21 | 33.62 | 32.82 | 32.96 | 3,585,121 | -0.15(-0.47%) |
Nov 30, 2017 | 33.42 | 32.47 | 33.12 | 3,315,499 | +0.54(+1.66%) | |
Nov 29, 2017 | 32.01 | 33.21 | 32.01 | 32.58 | 3,525,103 | +0.61(+1.91%) |
Nov 28, 2017 | 32.16 | 32.20 | 31.45 | 31.97 | 4,492,990 | -0.17(-0.54%) |
Nov 27, 2017 | 32.30 | 32.31 | 31.55 | 32.14 | 2,750,987 | -0.11(-0.35%) |
Nov 24, 2017 | 32.54 | 32.68 | 32.24 | 32.25 | 862,255 | -0.20(-0.61%) |
Nov 22, 2017 | 32.35 | 32.69 | 32.23 | 32.45 | 1,387,777 | +0.19(+0.59%) |
Nov 21, 2017 | 32.43 | 32.56 | 32.22 | 32.26 | 998,107 | +0.15(+0.46%) |
Nov 20, 2017 | 31.77 | 32.17 | 31.35 | 32.11 | 1,611,191 | +0.41(+1.30%) |
Nov 17, 2017 | 31.75 | 31.88 | 31.48 | 31.70 | 1,297,495 | -0.09(-0.27%) |
Nov 16, 2017 | 31.97 | 32.04 | 31.57 | 31.79 | 1,598,221 | -0.06(-0.19%) |
Nov 15, 2017 | 31.18 | 31.96 | 30.80 | 31.85 | 3,093,474 | +0.40(+1.29%) |
Nov 14, 2017 | 31.91 | 32.04 | 31.19 | 31.44 | 2,879,464 | -0.69(-2.14%) |
Nov 13, 2017 | 31.73 | 32.36 | 31.72 | 32.13 | 1,673,431 | +0.10(+0.32%) |
Nov 10, 2017 | 32.09 | 32.44 | 31.81 | 32.03 | 3,731,286 | +0.03(+0.11%) |
Nov 09, 2017 | 32.06 | 32.28 | 31.63 | 31.99 | 2,861,629 | -0.50(-1.54%) |
Nov 08, 2017 | 32.04 | 32.58 | 31.83 | 32.49 | 2,304,004 | +0.33(+1.02%) |
Nov 07, 2017 | 32.44 | 32.44 | 31.97 | 32.16 | 1,326,827 | -0.19(-0.58%) |
Nov 06, 2017 | 32.45 | 32.78 | 32.22 | 32.35 | 2,421,813 | +0.09(+0.27%) |
Nov 03, 2017 | 32.26 | 32.40 | 31.89 | 32.27 | 2,655,234 | +0.01(+0.03%) |
Nov 02, 2017 | 32.69 | 33.06 | 32.22 | 32.26 | 2,628,627 | -0.41(-1.26%) |
Nov 01, 2017 | 32.80 | 33.44 | 32.35 | 32.67 | 4,439,862 | +0.66(+2.07%) |
Oct 31, 2017 | 32.30 | 32.37 | 31.90 | 32.01 | 3,285,208 | -0.46(-1.40%) |
Oct 30, 2017 | 33.10 | 33.16 | 32.35 | 32.47 | 2,739,883 | -0.80(-2.40%) |
Oct 27, 2017 | 33.33 | 33.49 | 33.00 | 33.27 | 2,545,296 | -0.19(-0.57%) |
Oct 26, 2017 | 33.54 | 33.68 | 33.16 | 33.45 | 1,973,511 | +0.14(+0.41%) |
Oct 25, 2017 | 33.89 | 33.89 | 33.20 | 33.32 | 3,254,606 | -0.71(-2.07%) |
Oct 24, 2017 | 33.75 | 34.19 | 33.50 | 34.02 | 2,759,100 | +0.62(+1.85%) |
Oct 23, 2017 | 33.52 | 33.83 | 33.05 | 33.40 | 3,056,162 | -0.06(-0.18%) |
Oct 20, 2017 | 32.90 | 33.55 | 32.63 | 33.46 | 4,749,566 | +0.96(+2.96%) |
Oct 19, 2017 | 31.19 | 32.62 | 30.52 | 32.50 | 5,474,897 | +1.15(+3.68%) |
Oct 18, 2017 | 31.11 | 31.49 | 31.11 | 31.35 | 3,885,003 | +0.23(+0.75%) |
Oct 17, 2017 | 31.24 | 31.55 | 31.03 | 31.11 | 2,222,535 | +0.00(+0.00%) |
Oct 16, 2017 | 31.89 | 31.96 | 31.02 | 31.11 | 3,003,898 | -0.65(-2.03%) |
Oct 13, 2017 | 31.83 | 31.95 | 31.40 | 31.76 | 3,235,394 | +0.59(+1.88%) |
Oct 12, 2017 | 30.93 | 31.35 | 30.81 | 31.18 | 2,679,484 | +0.22(+0.72%) |
Oct 11, 2017 | 30.66 | 31.36 | 30.66 | 30.95 | 3,488,385 | +0.30(+0.98%) |
Oct 10, 2017 | 30.93 | 31.27 | 30.62 | 30.65 | 2,391,240 | +0.10(+0.34%) |
Oct 09, 2017 | 31.01 | 31.11 | 30.45 | 30.55 | 3,105,974 | -0.57(-1.82%) |
Oct 06, 2017 | 30.80 | 31.19 | 30.46 | 31.11 | 4,803,171 | +0.22(+0.72%) |
Oct 05, 2017 | 30.82 | 31.18 | 30.50 | 30.89 | 3,398,298 | +0.23(+0.76%) |
Oct 04, 2017 | 30.19 | 30.75 | 30.13 | 30.66 | 2,981,317 | +0.67(+2.24%) |
Oct 03, 2017 | 30.07 | 30.20 | 29.39 | 29.99 | 6,933,657 | +0.04(+0.14%) |