Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.59 | 33.59 | 33.59 | 0 | -0.53(-1.56%) | |
Dec 28, 2017 | 33.69 | 34.33 | 33.48 | 34.12 | 646,977 | +0.38(+1.14%) |
Dec 27, 2017 | 33.71 | 34.16 | 33.46 | 33.74 | 818,555 | +0.13(+0.38%) |
Dec 26, 2017 | 33.09 | 34.11 | 33.09 | 33.61 | 864,589 | -0.19(-0.55%) |
Dec 22, 2017 | 34.23 | 34.40 | 33.42 | 33.80 | 1,027,582 | -0.39(-1.15%) |
Dec 21, 2017 | 33.40 | 34.40 | 33.35 | 34.19 | 1,893,446 | +0.70(+2.08%) |
Dec 20, 2017 | 35.18 | 35.28 | 33.35 | 33.49 | 2,145,231 | -1.65(-4.70%) |
Dec 19, 2017 | 34.89 | 35.26 | 34.63 | 35.14 | 2,337,918 | +0.21(+0.59%) |
Dec 18, 2017 | 34.86 | 35.26 | 34.63 | 34.94 | 1,238,949 | +0.20(+0.57%) |
Dec 15, 2017 | 34.45 | 34.96 | 34.00 | 34.74 | 1,645,845 | +0.27(+0.77%) |
Dec 14, 2017 | 34.75 | 35.11 | 34.44 | 34.47 | 1,528,716 | -0.15(-0.43%) |
Dec 13, 2017 | 35.10 | 35.32 | 34.59 | 34.62 | 2,911,802 | -0.52(-1.48%) |
Dec 12, 2017 | 34.69 | 35.36 | 34.60 | 35.14 | 1,367,029 | +0.37(+1.07%) |
Dec 11, 2017 | 34.17 | 34.94 | 33.80 | 34.77 | 1,507,452 | +0.72(+2.11%) |
Dec 08, 2017 | 34.43 | 34.90 | 33.91 | 34.05 | 2,670,074 | -0.09(-0.26%) |
Dec 07, 2017 | 33.08 | 34.36 | 32.91 | 34.14 | 2,163,478 | +1.19(+3.61%) |
Dec 06, 2017 | 33.42 | 34.67 | 32.56 | 32.95 | 2,556,942 | -0.39(-1.18%) |
Dec 05, 2017 | 34.48 | 36.23 | 33.18 | 33.34 | 2,156,683 | -1.05(-3.06%) |
Dec 04, 2017 | 35.55 | 35.55 | 33.88 | 34.40 | 2,695,250 | -0.86(-2.43%) |
Dec 01, 2017 | 36.18 | 36.43 | 34.62 | 35.25 | 2,307,673 | -0.54(-1.51%) |
Nov 30, 2017 | 37.40 | 35.55 | 35.79 | 12,357,096 | -0.99(-2.70%) | |
Nov 29, 2017 | 36.29 | 37.00 | 36.29 | 36.78 | 1,778,546 | +0.57(+1.57%) |
Nov 28, 2017 | 37.34 | 37.34 | 35.94 | 36.21 | 1,456,381 | -0.40(-1.10%) |
Nov 27, 2017 | 38.17 | 38.30 | 36.38 | 36.62 | 1,565,288 | -1.59(-4.17%) |
Nov 24, 2017 | 38.50 | 38.96 | 38.09 | 38.21 | 807,014 | -0.17(-0.44%) |
Nov 22, 2017 | 38.27 | 38.96 | 38.12 | 38.38 | 1,191,353 | +0.19(+0.49%) |
Nov 21, 2017 | 38.10 | 38.36 | 38.00 | 38.19 | 1,232,800 | +0.26(+0.67%) |
Nov 20, 2017 | 38.18 | 38.65 | 37.89 | 37.94 | 1,543,217 | -0.13(-0.34%) |
Nov 17, 2017 | 36.36 | 38.27 | 36.14 | 38.06 | 2,620,858 | +1.85(+5.10%) |
Nov 16, 2017 | 36.33 | 35.47 | 36.21 | 1,592,772 | +0.66(+1.85%) | |
Nov 15, 2017 | 35.34 | 35.63 | 34.85 | 35.56 | 2,367,051 | +0.04(+0.11%) |
Nov 14, 2017 | 36.34 | 37.66 | 35.19 | 35.52 | 3,256,808 | -0.65(-1.79%) |
Nov 13, 2017 | 36.66 | 36.76 | 36.14 | 36.17 | 1,682,230 | -0.66(-1.79%) |
Nov 10, 2017 | 36.49 | 37.27 | 36.49 | 36.82 | 2,340,098 | +0.02(+0.05%) |
Nov 09, 2017 | 36.63 | 38.47 | 36.20 | 36.80 | 2,155,402 | -0.12(-0.32%) |
Nov 08, 2017 | 37.42 | 37.59 | 36.81 | 36.92 | 1,546,843 | -0.45(-1.21%) |
Nov 07, 2017 | 38.06 | 38.54 | 37.34 | 37.37 | 859,780 | -0.70(-1.83%) |
Nov 06, 2017 | 37.26 | 38.25 | 37.22 | 38.07 | 733,210 | +0.84(+2.24%) |
Nov 03, 2017 | 37.35 | 37.90 | 36.67 | 37.24 | 1,788,021 | -0.18(-0.47%) |
Nov 02, 2017 | 37.70 | 38.05 | 37.25 | 37.41 | 1,200,134 | -0.40(-1.07%) |
Nov 01, 2017 | 37.55 | 38.11 | 37.41 | 37.82 | 952,048 | +0.31(+0.84%) |
Oct 31, 2017 | 37.97 | 37.98 | 37.19 | 37.50 | 1,296,548 | -0.53(-1.40%) |
Oct 30, 2017 | 37.72 | 38.15 | 37.36 | 38.03 | 728,393 | +0.19(+0.49%) |
Oct 27, 2017 | 37.00 | 38.32 | 36.90 | 37.85 | 1,139,229 | +0.85(+2.29%) |
Oct 26, 2017 | 38.20 | 38.44 | 36.66 | 37.00 | 1,755,059 | -1.35(-3.51%) |
Oct 25, 2017 | 38.25 | 38.49 | 37.71 | 38.35 | 950,854 | +0.00(+0.00%) |
Oct 24, 2017 | 38.59 | 39.13 | 38.26 | 38.35 | 2,876,415 | -0.19(-0.48%) |
Oct 23, 2017 | 39.63 | 39.74 | 38.43 | 38.53 | 1,207,599 | -1.21(-3.04%) |
Oct 20, 2017 | 39.64 | 40.45 | 39.11 | 39.74 | 1,571,050 | +0.43(+1.10%) |
Oct 19, 2017 | 39.58 | 39.60 | 38.80 | 39.31 | 779,059 | -0.09(-0.22%) |
Oct 18, 2017 | 39.45 | 39.64 | 39.28 | 39.40 | 758,952 | -0.05(-0.12%) |
Oct 17, 2017 | 39.99 | 39.99 | 39.12 | 39.45 | 770,079 | +0.08(+0.20%) |
Oct 16, 2017 | 38.92 | 39.43 | 38.79 | 39.37 | 1,019,970 | +0.53(+1.37%) |
Oct 13, 2017 | 38.91 | 39.13 | 38.61 | 38.84 | 553,982 | -0.14(-0.35%) |
Oct 12, 2017 | 38.43 | 38.99 | 37.94 | 38.98 | 1,069,482 | +0.40(+1.05%) |
Oct 11, 2017 | 38.95 | 38.95 | 38.42 | 38.57 | 1,598,674 | -0.34(-0.88%) |
Oct 10, 2017 | 39.46 | 39.64 | 38.85 | 38.92 | 593,983 | -0.57(-1.44%) |
Oct 09, 2017 | 39.80 | 39.92 | 39.43 | 39.49 | 1,654,317 | -0.29(-0.72%) |
Oct 06, 2017 | 40.07 | 40.15 | 39.41 | 39.77 | 3,145,004 | -0.28(-0.69%) |
Oct 05, 2017 | 39.32 | 40.44 | 39.28 | 40.05 | 4,108,722 | +0.84(+2.13%) |
Oct 04, 2017 | 38.36 | 39.30 | 38.11 | 39.21 | 2,307,161 | +0.79(+2.05%) |
Oct 03, 2017 | 37.53 | 38.45 | 37.16 | 38.43 | 3,451,427 | +1.15(+3.09%) |