Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.88 | 34.88 | 34.88 | 0 | +0.04(+0.10%) | |
Dec 28, 2017 | 35.13 | 35.18 | 34.71 | 34.84 | 4,954,576 | -0.27(-0.77%) |
Dec 27, 2017 | 35.33 | 35.42 | 35.05 | 35.11 | 4,613,285 | -0.22(-0.62%) |
Dec 26, 2017 | 34.85 | 35.35 | 34.83 | 35.33 | 4,862,202 | +0.55(+1.57%) |
Dec 22, 2017 | 34.88 | 34.90 | 34.56 | 34.78 | 6,568,415 | -0.02(-0.07%) |
Dec 21, 2017 | 34.38 | 34.98 | 34.36 | 34.81 | 7,993,025 | +0.23(+0.66%) |
Dec 20, 2017 | 34.73 | 34.95 | 34.55 | 34.58 | 8,159,481 | -0.12(-0.34%) |
Dec 19, 2017 | 34.58 | 34.76 | 34.28 | 34.70 | 11,511,693 | +0.27(+0.78%) |
Dec 18, 2017 | 34.00 | 34.50 | 33.96 | 34.43 | 7,938,157 | +0.59(+1.75%) |
Dec 15, 2017 | 33.71 | 34.19 | 33.55 | 33.84 | 15,273,808 | +0.34(+1.02%) |
Dec 14, 2017 | 33.93 | 33.95 | 33.47 | 33.49 | 8,930,770 | -0.22(-0.65%) |
Dec 13, 2017 | 33.72 | 33.88 | 33.53 | 33.71 | 8,469,417 | +0.13(+0.38%) |
Dec 12, 2017 | 33.58 | 33.66 | 33.32 | 33.58 | 11,408,224 | +0.15(+0.44%) |
Dec 11, 2017 | 33.64 | 33.64 | 33.27 | 33.44 | 13,157,484 | -0.26(-0.79%) |
Dec 08, 2017 | 33.76 | 33.80 | 33.36 | 33.70 | 10,457,039 | +0.02(+0.05%) |
Dec 07, 2017 | 34.38 | 34.38 | 33.64 | 33.69 | 11,571,800 | -0.55(-1.61%) |
Dec 06, 2017 | 34.43 | 34.73 | 34.24 | 34.24 | 6,977,025 | -0.25(-0.73%) |
Dec 05, 2017 | 34.71 | 34.83 | 34.47 | 34.49 | 14,949,968 | -0.64(-1.82%) |
Dec 04, 2017 | 34.56 | 35.56 | 34.52 | 35.13 | 11,745,028 | +0.75(+2.19%) |
Dec 01, 2017 | 34.35 | 34.76 | 33.97 | 34.37 | 11,437,753 | -0.09(-0.26%) |
Nov 30, 2017 | 33.90 | 34.77 | 33.84 | 34.47 | 13,766,464 | +0.35(+1.03%) |
Nov 29, 2017 | 33.19 | 34.55 | 33.13 | 34.11 | 16,422,889 | +0.97(+2.93%) |
Nov 28, 2017 | 32.42 | 33.19 | 32.33 | 33.14 | 10,176,983 | +0.77(+2.38%) |
Nov 27, 2017 | 32.37 | 32.57 | 32.16 | 32.37 | 9,779,016 | +0.04(+0.13%) |
Nov 24, 2017 | 32.46 | 32.59 | 32.28 | 32.33 | 3,514,703 | +0.14(+0.43%) |
Nov 22, 2017 | 32.45 | 32.55 | 32.13 | 32.19 | 8,259,420 | -0.30(-0.93%) |
Nov 21, 2017 | 32.38 | 32.52 | 31.98 | 32.49 | 9,692,631 | +0.02(+0.06%) |
Nov 20, 2017 | 32.43 | 32.63 | 32.20 | 32.48 | 13,436,707 | +0.08(+0.24%) |
Nov 17, 2017 | 31.64 | 32.55 | 31.64 | 32.40 | 17,229,074 | +0.89(+2.84%) |
Nov 16, 2017 | 31.53 | 31.71 | 31.36 | 31.50 | 10,635,387 | +0.01(+0.03%) |
Nov 15, 2017 | 30.80 | 31.73 | 30.56 | 31.50 | 22,306,854 | +0.50(+1.62%) |
Nov 14, 2017 | 30.84 | 31.75 | 30.31 | 30.99 | 37,454,752 | -1.29(-3.99%) |
Nov 13, 2017 | 32.04 | 32.87 | 31.97 | 32.28 | 19,736,728 | +0.25(+0.77%) |
Nov 10, 2017 | 31.65 | 32.04 | 31.54 | 32.03 | 13,331,519 | +0.44(+1.40%) |
Nov 09, 2017 | 31.00 | 31.88 | 30.90 | 31.59 | 11,339,779 | +0.58(+1.87%) |
Nov 08, 2017 | 30.93 | 31.24 | 30.78 | 31.01 | 10,458,051 | -0.00(-0.01%) |
Nov 07, 2017 | 31.01 | 31.21 | 30.87 | 31.02 | 10,971,028 | +0.03(+0.10%) |
Nov 06, 2017 | 31.17 | 31.42 | 30.95 | 30.98 | 10,579,569 | -0.17(-0.54%) |
Nov 03, 2017 | 31.78 | 31.78 | 31.12 | 31.15 | 9,469,952 | -0.73(-2.29%) |
Nov 02, 2017 | 31.79 | 32.04 | 31.61 | 31.88 | 6,478,027 | +0.22(+0.70%) |
Nov 01, 2017 | 31.91 | 31.97 | 31.51 | 31.66 | 6,425,389 | -0.04(-0.11%) |
Oct 31, 2017 | 32.06 | 32.31 | 31.56 | 31.70 | 8,325,995 | +0.20(+0.65%) |
Oct 30, 2017 | 31.88 | 31.89 | 31.29 | 31.49 | 9,944,068 | -0.54(-1.69%) |
Oct 27, 2017 | 32.39 | 32.40 | 31.89 | 32.03 | 9,904,894 | -0.42(-1.30%) |
Oct 26, 2017 | 32.45 | 32.67 | 32.22 | 32.45 | 7,221,571 | +0.01(+0.04%) |
Oct 25, 2017 | 32.58 | 32.67 | 32.27 | 32.44 | 6,936,451 | -0.14(-0.42%) |
Oct 24, 2017 | 32.82 | 32.97 | 32.54 | 32.58 | 5,867,151 | -0.21(-0.64%) |
Oct 23, 2017 | 32.70 | 33.08 | 32.62 | 32.79 | 6,182,597 | +0.05(+0.15%) |
Oct 20, 2017 | 32.59 | 32.85 | 32.51 | 32.74 | 7,379,180 | +0.31(+0.95%) |
Oct 19, 2017 | 32.38 | 32.56 | 32.27 | 32.43 | 7,602,435 | +0.05(+0.15%) |
Oct 18, 2017 | 32.56 | 32.69 | 32.31 | 32.38 | 7,568,809 | -0.23(-0.70%) |
Oct 17, 2017 | 32.30 | 32.64 | 32.27 | 32.60 | 5,736,780 | +0.29(+0.88%) |
Oct 16, 2017 | 32.59 | 32.61 | 32.15 | 32.32 | 6,807,857 | -0.41(-1.25%) |
Oct 13, 2017 | 32.60 | 32.90 | 32.49 | 32.73 | 5,834,610 | +0.13(+0.40%) |
Oct 12, 2017 | 32.89 | 32.89 | 32.30 | 32.60 | 7,661,105 | -0.35(-1.06%) |
Oct 11, 2017 | 32.90 | 33.12 | 32.80 | 32.95 | 6,507,236 | +0.14(+0.42%) |
Oct 10, 2017 | 33.20 | 33.26 | 32.76 | 32.81 | 6,410,349 | -0.35(-1.07%) |
Oct 09, 2017 | 33.44 | 33.54 | 33.06 | 33.16 | 4,008,047 | -0.26(-0.77%) |
Oct 06, 2017 | 33.38 | 33.58 | 33.20 | 33.42 | 4,544,517 | -0.10(-0.28%) |
Oct 05, 2017 | 33.34 | 33.55 | 33.24 | 33.52 | 8,559,424 | +0.07(+0.22%) |
Oct 04, 2017 | 33.44 | 33.54 | 33.20 | 33.44 | 6,180,718 | -0.08(-0.23%) |
Oct 03, 2017 | 33.38 | 33.59 | 33.28 | 33.52 | 4,372,680 | +0.19(+0.57%) |