Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.42 | 33.42 | 33.42 | 0 | -0.06(-0.17%) | |
Dec 28, 2017 | 33.19 | 33.49 | 33.11 | 33.48 | 448,974 | +0.32(+0.97%) |
Dec 27, 2017 | 33.14 | 33.35 | 33.08 | 33.16 | 907,127 | +0.10(+0.30%) |
Dec 26, 2017 | 33.46 | 33.72 | 33.01 | 33.06 | 521,794 | -0.50(-1.49%) |
Dec 22, 2017 | 33.69 | 33.78 | 33.32 | 33.56 | 700,387 | -0.01(-0.02%) |
Dec 21, 2017 | 33.40 | 33.72 | 33.29 | 33.57 | 1,135,037 | +0.47(+1.41%) |
Dec 20, 2017 | 33.49 | 33.65 | 32.77 | 33.10 | 618,081 | -0.15(-0.44%) |
Dec 19, 2017 | 33.60 | 33.67 | 33.22 | 33.25 | 731,318 | -0.19(-0.56%) |
Dec 18, 2017 | 33.09 | 33.62 | 33.03 | 33.44 | 921,674 | +0.53(+1.60%) |
Dec 15, 2017 | 31.97 | 33.19 | 31.97 | 32.91 | 1,336,075 | +1.02(+3.19%) |
Dec 14, 2017 | 32.55 | 32.69 | 31.81 | 31.90 | 1,226,945 | -0.49(-1.52%) |
Dec 13, 2017 | 32.85 | 33.02 | 32.36 | 32.39 | 1,125,342 | -0.39(-1.18%) |
Dec 12, 2017 | 32.83 | 33.05 | 32.64 | 32.77 | 1,278,754 | +0.15(+0.45%) |
Dec 11, 2017 | 32.92 | 33.16 | 32.45 | 32.63 | 1,135,869 | -0.30(-0.90%) |
Dec 08, 2017 | 33.48 | 34.18 | 32.53 | 32.92 | 930,988 | +0.24(+0.73%) |
Dec 07, 2017 | 32.26 | 32.76 | 32.12 | 32.68 | 996,330 | +0.31(+0.96%) |
Dec 06, 2017 | 32.43 | 32.68 | 32.31 | 32.37 | 1,696,997 | -0.07(-0.20%) |
Dec 05, 2017 | 32.70 | 32.83 | 32.41 | 32.44 | 1,415,514 | -0.08(-0.25%) |
Dec 04, 2017 | 31.60 | 33.19 | 31.60 | 32.52 | 2,757,168 | +1.82(+5.94%) |
Dec 01, 2017 | 30.62 | 30.88 | 30.28 | 30.70 | 857,077 | +0.14(+0.46%) |
Nov 30, 2017 | 31.29 | 31.41 | 30.53 | 30.56 | 1,383,168 | -0.58(-1.87%) |
Nov 29, 2017 | 30.30 | 31.22 | 30.29 | 31.14 | 1,552,925 | +1.15(+3.83%) |
Nov 28, 2017 | 29.12 | 30.08 | 29.04 | 29.99 | 814,564 | +0.85(+2.93%) |
Nov 27, 2017 | 29.18 | 29.34 | 29.06 | 29.14 | 778,546 | -0.02(-0.08%) |
Nov 24, 2017 | 29.48 | 29.56 | 29.11 | 29.16 | 292,956 | -0.21(-0.73%) |
Nov 22, 2017 | 29.51 | 29.62 | 29.32 | 29.38 | 647,752 | -0.14(-0.47%) |
Nov 21, 2017 | 29.39 | 29.56 | 29.06 | 29.52 | 1,706,020 | +0.28(+0.95%) |
Nov 20, 2017 | 28.86 | 29.26 | 28.63 | 29.24 | 1,102,215 | +0.84(+2.95%) |
Nov 17, 2017 | 28.04 | 28.60 | 27.88 | 28.40 | 730,015 | +0.25(+0.87%) |
Nov 16, 2017 | 28.59 | 28.61 | 27.63 | 28.15 | 771,811 | -0.26(-0.92%) |
Nov 15, 2017 | 27.55 | 28.65 | 27.41 | 28.42 | 1,855,970 | +0.60(+2.15%) |
Nov 14, 2017 | 27.37 | 27.87 | 27.31 | 27.82 | 1,213,553 | +0.26(+0.95%) |
Nov 13, 2017 | 26.87 | 27.64 | 26.82 | 27.55 | 1,233,746 | +0.48(+1.79%) |
Nov 10, 2017 | 26.92 | 27.29 | 26.88 | 27.07 | 1,190,838 | +0.23(+0.86%) |
Nov 09, 2017 | 26.91 | 27.19 | 26.55 | 26.84 | 1,354,492 | -0.16(-0.61%) |
Nov 08, 2017 | 26.95 | 27.05 | 26.68 | 27.00 | 960,683 | -0.11(-0.39%) |
Nov 07, 2017 | 27.32 | 27.60 | 27.00 | 27.11 | 1,679,126 | -0.21(-0.78%) |
Nov 06, 2017 | 27.18 | 27.40 | 27.00 | 27.32 | 1,537,846 | -0.02(-0.06%) |
Nov 03, 2017 | 26.87 | 27.72 | 26.75 | 27.34 | 3,203,293 | +0.49(+1.83%) |
Nov 02, 2017 | 27.60 | 27.83 | 26.69 | 26.85 | 4,327,056 | -0.80(-2.91%) |
Nov 01, 2017 | 28.24 | 28.84 | 27.46 | 27.65 | 2,327,311 | -0.95(-3.33%) |
Oct 31, 2017 | 28.69 | 28.97 | 28.28 | 28.61 | 2,964,096 | -0.47(-1.61%) |
Oct 30, 2017 | 29.21 | 29.43 | 28.83 | 29.07 | 1,013,977 | -0.28(-0.95%) |
Oct 27, 2017 | 28.95 | 29.36 | 28.84 | 29.35 | 1,036,537 | +0.44(+1.53%) |
Oct 26, 2017 | 28.47 | 29.00 | 28.38 | 28.91 | 823,797 | +0.35(+1.24%) |
Oct 25, 2017 | 28.55 | 28.71 | 28.24 | 28.56 | 748,723 | +0.20(+0.69%) |
Oct 24, 2017 | 28.57 | 28.83 | 28.33 | 28.36 | 674,920 | -0.05(-0.17%) |
Oct 23, 2017 | 28.72 | 28.80 | 28.36 | 28.41 | 534,724 | -0.37(-1.28%) |
Oct 20, 2017 | 28.79 | 28.92 | 28.58 | 28.78 | 613,539 | +0.34(+1.18%) |
Oct 19, 2017 | 28.01 | 28.47 | 27.93 | 28.44 | 669,065 | +0.16(+0.55%) |
Oct 18, 2017 | 28.17 | 28.38 | 28.12 | 28.29 | 561,606 | +0.24(+0.85%) |
Oct 17, 2017 | 28.24 | 28.27 | 27.92 | 28.05 | 1,060,046 | -0.06(-0.20%) |
Oct 16, 2017 | 28.02 | 28.30 | 28.02 | 28.10 | 732,920 | +0.10(+0.35%) |
Oct 13, 2017 | 28.13 | 28.24 | 27.80 | 28.01 | 623,968 | -0.17(-0.61%) |
Oct 12, 2017 | 28.47 | 28.52 | 28.04 | 28.18 | 691,807 | -0.16(-0.58%) |
Oct 11, 2017 | 28.45 | 28.58 | 28.20 | 28.34 | 788,421 | -0.20(-0.71%) |
Oct 10, 2017 | 28.60 | 28.70 | 28.44 | 28.55 | 640,690 | +0.07(+0.23%) |
Oct 09, 2017 | 28.86 | 28.88 | 28.44 | 28.48 | 450,163 | -0.38(-1.33%) |
Oct 06, 2017 | 28.95 | 29.13 | 28.73 | 28.86 | 601,582 | +0.09(+0.31%) |
Oct 05, 2017 | 28.50 | 28.89 | 28.39 | 28.77 | 838,234 | +0.30(+1.06%) |
Oct 04, 2017 | 28.83 | 28.92 | 28.44 | 28.47 | 405,754 | -0.42(-1.44%) |
Oct 03, 2017 | 28.99 | 29.14 | 28.68 | 28.89 | 598,538 | -0.11(-0.37%) |