Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.64 | 30.64 | 30.64 | 0 | -0.04(-0.12%) | |
Dec 28, 2017 | 30.71 | 30.95 | 30.24 | 30.68 | 2,126,016 | -0.03(-0.09%) |
Dec 27, 2017 | 30.72 | 30.82 | 30.54 | 30.71 | 1,481,999 | +0.00(+0.00%) |
Dec 26, 2017 | 30.80 | 30.83 | 30.46 | 30.71 | 1,626,304 | -0.04(-0.12%) |
Dec 22, 2017 | 30.91 | 30.91 | 30.61 | 30.74 | 1,555,651 | -0.15(-0.49%) |
Dec 21, 2017 | 30.67 | 31.20 | 30.65 | 30.89 | 2,699,164 | +0.25(+0.81%) |
Dec 20, 2017 | 31.12 | 31.12 | 30.58 | 30.64 | 2,986,952 | -0.28(-0.89%) |
Dec 19, 2017 | 31.41 | 31.57 | 30.60 | 30.92 | 3,263,638 | -0.61(-1.95%) |
Dec 18, 2017 | 31.33 | 32.01 | 31.29 | 31.53 | 4,197,055 | +0.38(+1.23%) |
Dec 15, 2017 | 30.68 | 31.39 | 30.41 | 31.15 | 5,509,078 | +0.48(+1.57%) |
Dec 14, 2017 | 30.88 | 31.04 | 30.59 | 30.67 | 2,401,719 | -0.20(-0.63%) |
Dec 13, 2017 | 31.34 | 31.59 | 30.80 | 30.87 | 2,801,729 | -0.35(-1.11%) |
Dec 12, 2017 | 31.18 | 31.76 | 31.12 | 31.21 | 2,996,973 | -0.20(-0.62%) |
Dec 11, 2017 | 30.67 | 31.61 | 30.50 | 31.41 | 3,250,721 | +0.73(+2.38%) |
Dec 08, 2017 | 30.83 | 31.21 | 30.51 | 30.68 | 2,980,664 | +0.04(+0.15%) |
Dec 07, 2017 | 30.56 | 30.81 | 30.35 | 30.64 | 2,852,423 | +0.03(+0.09%) |
Dec 06, 2017 | 30.46 | 30.86 | 30.32 | 30.61 | 2,417,452 | +0.03(+0.09%) |
Dec 05, 2017 | 30.87 | 31.08 | 30.46 | 30.58 | 2,466,976 | -0.33(-1.06%) |
Dec 04, 2017 | 31.52 | 30.53 | 30.91 | 3,947,425 | +0.42(+1.37%) | |
Dec 01, 2017 | 30.80 | 30.93 | 30.30 | 30.49 | 2,915,319 | -0.29(-0.95%) |
Nov 30, 2017 | 30.69 | 31.28 | 30.57 | 30.79 | 2,772,843 | +0.04(+0.14%) |
Nov 29, 2017 | 30.99 | 31.41 | 30.63 | 30.74 | 3,949,961 | -0.12(-0.40%) |
Nov 28, 2017 | 30.55 | 30.89 | 30.24 | 30.87 | 5,637,459 | +0.28(+0.90%) |
Nov 27, 2017 | 30.63 | 31.72 | 30.35 | 30.59 | 5,487,030 | +0.20(+0.67%) |
Nov 24, 2017 | 30.35 | 30.54 | 29.90 | 30.39 | 2,534,038 | -0.02(-0.06%) |
Nov 22, 2017 | 29.14 | 30.66 | 28.73 | 30.40 | 9,461,806 | +1.23(+4.21%) |
Nov 21, 2017 | 27.13 | 29.31 | 27.12 | 29.18 | 13,890,449 | +2.07(+7.64%) |
Nov 20, 2017 | 27.13 | 27.50 | 26.81 | 27.11 | 3,820,967 | -0.10(-0.36%) |
Nov 17, 2017 | 26.89 | 27.25 | 26.52 | 27.20 | 3,683,298 | +0.23(+0.86%) |
Nov 16, 2017 | 27.17 | 27.42 | 26.65 | 26.97 | 5,091,259 | -0.18(-0.66%) |
Nov 15, 2017 | 26.68 | 27.27 | 26.23 | 27.15 | 4,498,710 | +0.42(+1.56%) |
Nov 14, 2017 | 27.11 | 27.44 | 26.67 | 26.73 | 5,420,144 | -0.61(-2.24%) |
Nov 13, 2017 | 27.39 | 27.72 | 27.03 | 27.35 | 4,298,067 | -0.39(-1.41%) |
Nov 10, 2017 | 28.00 | 28.18 | 27.51 | 27.74 | 3,156,290 | -0.33(-1.17%) |
Nov 09, 2017 | 27.59 | 28.54 | 27.59 | 28.07 | 6,381,098 | -0.09(-0.32%) |
Nov 08, 2017 | 26.85 | 28.74 | 26.49 | 28.15 | 14,874,601 | +1.16(+4.32%) |
Nov 07, 2017 | 30.87 | 30.95 | 26.86 | 26.99 | 33,104,004 | -8.16(-23.22%) |
Nov 06, 2017 | 35.01 | 35.35 | 34.30 | 35.15 | 6,102,357 | +0.58(+1.67%) |
Nov 03, 2017 | 34.40 | 34.63 | 33.82 | 34.58 | 2,701,884 | +0.35(+1.01%) |
Nov 02, 2017 | 33.54 | 34.59 | 33.54 | 34.23 | 3,504,959 | +0.55(+1.64%) |
Nov 01, 2017 | 33.58 | 34.21 | 33.50 | 33.68 | 2,963,065 | +0.33(+0.99%) |
Oct 31, 2017 | 33.26 | 33.99 | 32.53 | 33.35 | 7,474,423 | +0.13(+0.40%) |
Oct 30, 2017 | 32.86 | 33.50 | 32.77 | 33.21 | 2,177,597 | +0.27(+0.81%) |
Oct 27, 2017 | 32.64 | 33.08 | 31.91 | 32.95 | 6,944,912 | -0.62(-1.85%) |
Oct 26, 2017 | 33.50 | 34.04 | 33.17 | 33.57 | 3,829,445 | +0.14(+0.43%) |
Oct 25, 2017 | 34.12 | 34.24 | 33.13 | 33.43 | 6,059,367 | -1.52(-4.35%) |
Oct 24, 2017 | 35.98 | 35.98 | 34.21 | 34.95 | 2,821,879 | -0.39(-1.11%) |
Oct 23, 2017 | 35.89 | 36.06 | 35.29 | 35.34 | 1,606,332 | -0.50(-1.39%) |
Oct 20, 2017 | 36.16 | 36.26 | 35.74 | 35.84 | 1,794,367 | -0.16(-0.44%) |
Oct 19, 2017 | 35.40 | 36.18 | 35.19 | 36.00 | 1,660,759 | +0.42(+1.17%) |
Oct 18, 2017 | 35.98 | 35.98 | 35.33 | 35.58 | 2,142,661 | -0.31(-0.87%) |
Oct 17, 2017 | 35.31 | 36.07 | 35.13 | 35.89 | 1,914,528 | +0.57(+1.61%) |
Oct 16, 2017 | 35.05 | 35.40 | 34.49 | 35.32 | 2,070,172 | +0.28(+0.81%) |
Oct 13, 2017 | 35.30 | 35.83 | 34.99 | 35.04 | 2,156,977 | -0.12(-0.33%) |
Oct 12, 2017 | 35.73 | 35.98 | 34.82 | 35.15 | 2,800,589 | -0.71(-1.98%) |
Oct 11, 2017 | 36.64 | 37.06 | 35.84 | 35.86 | 2,556,900 | -0.59(-1.61%) |
Oct 10, 2017 | 37.60 | 37.70 | 36.32 | 36.45 | 2,621,553 | -0.93(-2.50%) |
Oct 09, 2017 | 36.95 | 37.51 | 36.69 | 37.39 | 1,677,438 | +0.38(+1.03%) |
Oct 06, 2017 | 38.89 | 38.93 | 36.66 | 37.00 | 2,716,547 | -1.78(-4.59%) |
Oct 05, 2017 | 38.59 | 39.14 | 37.93 | 38.78 | 3,390,836 | +0.19(+0.48%) |
Oct 04, 2017 | 37.37 | 38.63 | 37.22 | 38.59 | 2,457,209 | +1.39(+3.73%) |
Oct 03, 2017 | 36.39 | 37.30 | 36.03 | 37.21 | 2,752,727 | +0.76(+2.10%) |