Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.71 | 29.71 | 29.71 | 0 | +0.58(+1.99%) | |
Dec 28, 2017 | 29.98 | 30.00 | 28.95 | 29.13 | 2,188,259 | -0.74(-2.48%) |
Dec 27, 2017 | 29.40 | 30.01 | 29.31 | 29.87 | 2,377,964 | +0.44(+1.50%) |
Dec 26, 2017 | 29.24 | 29.53 | 28.63 | 29.43 | 2,628,712 | +0.03(+0.10%) |
Dec 22, 2017 | 29.35 | 29.58 | 29.02 | 29.40 | 2,357,013 | +0.11(+0.38%) |
Dec 21, 2017 | 29.27 | 29.86 | 29.23 | 29.29 | 2,742,145 | +0.06(+0.21%) |
Dec 20, 2017 | 28.80 | 29.27 | 28.10 | 29.23 | 2,576,023 | +0.37(+1.28%) |
Dec 19, 2017 | 30.00 | 30.00 | 28.67 | 28.86 | 3,142,416 | -1.11(-3.70%) |
Dec 18, 2017 | 29.80 | 30.02 | 29.59 | 29.97 | 3,551,343 | +0.33(+1.11%) |
Dec 15, 2017 | 29.36 | 29.69 | 28.64 | 29.64 | 5,141,114 | +0.39(+1.33%) |
Dec 14, 2017 | 28.77 | 29.39 | 28.61 | 29.25 | 1,874,507 | +0.26(+0.90%) |
Dec 13, 2017 | 29.34 | 29.70 | 28.53 | 28.99 | 4,133,596 | -0.35(-1.19%) |
Dec 12, 2017 | 30.22 | 30.30 | 29.03 | 29.34 | 2,408,072 | -0.98(-3.23%) |
Dec 11, 2017 | 29.45 | 30.33 | 29.00 | 30.32 | 6,227,000 | +1.28(+4.41%) |
Dec 08, 2017 | 30.48 | 30.50 | 28.68 | 29.04 | 5,205,807 | -0.71(-2.39%) |
Dec 07, 2017 | 29.35 | 30.50 | 29.06 | 29.75 | 5,034,590 | +0.68(+2.34%) |
Dec 06, 2017 | 27.63 | 29.18 | 27.50 | 29.07 | 5,210,389 | +1.29(+4.64%) |
Dec 05, 2017 | 27.26 | 27.90 | 26.60 | 27.78 | 3,514,309 | +0.45(+1.65%) |
Dec 04, 2017 | 28.39 | 28.49 | 26.35 | 27.33 | 4,220,808 | -0.66(-2.36%) |
Dec 01, 2017 | 27.51 | 28.32 | 27.51 | 27.99 | 2,614,341 | +0.11(+0.39%) |
Nov 30, 2017 | 27.55 | 28.22 | 27.33 | 27.88 | 7,945,427 | +0.59(+2.16%) |
Nov 29, 2017 | 28.48 | 28.57 | 27.21 | 27.29 | 7,159,823 | -1.03(-3.64%) |
Nov 28, 2017 | 27.84 | 28.57 | 27.65 | 28.32 | 3,901,339 | +0.78(+2.83%) |
Nov 27, 2017 | 27.50 | 28.02 | 27.31 | 27.54 | 3,497,135 | -0.10(-0.36%) |
Nov 24, 2017 | 27.56 | 28.12 | 27.00 | 27.64 | 4,460,191 | -0.16(-0.58%) |
Nov 22, 2017 | 28.07 | 28.49 | 27.54 | 27.80 | 5,177,295 | -0.09(-0.32%) |
Nov 21, 2017 | 28.75 | 29.11 | 27.46 | 27.89 | 8,725,896 | -0.36(-1.27%) |
Nov 20, 2017 | 30.09 | 30.16 | 28.05 | 28.25 | 4,949,885 | -1.51(-5.07%) |
Nov 17, 2017 | 29.58 | 30.02 | 29.33 | 29.76 | 2,358,919 | +0.38(+1.29%) |
Nov 16, 2017 | 29.13 | 30.84 | 29.13 | 29.38 | 4,195,273 | +0.26(+0.89%) |
Nov 15, 2017 | 28.48 | 29.20 | 28.31 | 29.12 | 3,649,051 | +0.36(+1.25%) |
Nov 14, 2017 | 29.55 | 29.61 | 28.43 | 28.76 | 3,576,488 | -0.80(-2.71%) |
Nov 13, 2017 | 29.06 | 29.66 | 28.59 | 29.56 | 2,270,034 | +0.16(+0.54%) |
Nov 10, 2017 | 30.55 | 30.61 | 29.10 | 29.40 | 3,164,467 | -1.20(-3.92%) |
Nov 09, 2017 | 30.13 | 30.90 | 30.01 | 30.60 | 3,472,657 | +0.24(+0.79%) |
Nov 08, 2017 | 30.55 | 31.17 | 29.95 | 30.36 | 2,663,983 | +0.00(+0.00%) |
Nov 07, 2017 | 30.31 | 31.27 | 30.00 | 30.36 | 5,491,179 | +0.22(+0.73%) |
Nov 06, 2017 | 28.93 | 30.34 | 28.55 | 30.14 | 6,789,835 | +1.63(+5.72%) |
Nov 03, 2017 | 27.35 | 28.66 | 27.35 | 28.51 | 5,162,953 | +1.11(+4.05%) |
Nov 02, 2017 | 27.03 | 27.73 | 26.95 | 27.40 | 3,552,279 | +0.36(+1.33%) |
Nov 01, 2017 | 27.90 | 28.25 | 27.01 | 27.04 | 4,347,899 | -0.46(-1.67%) |
Oct 31, 2017 | 27.51 | 27.63 | 25.60 | 27.50 | 10,930,816 | +0.32(+1.18%) |
Oct 30, 2017 | 28.15 | 28.28 | 27.03 | 27.18 | 13,064,837 | -0.83(-2.96%) |
Oct 27, 2017 | 29.67 | 29.67 | 27.93 | 28.01 | 12,608,695 | +0.28(+1.01%) |
Oct 26, 2017 | 28.06 | 30.46 | 26.42 | 27.73 | 38,839,048 | -4.64(-14.33%) |
Oct 25, 2017 | 34.02 | 34.13 | 31.61 | 32.37 | 6,149,324 | -1.60(-4.71%) |
Oct 24, 2017 | 33.70 | 34.39 | 32.75 | 33.97 | 3,605,857 | +0.32(+0.95%) |
Oct 23, 2017 | 35.26 | 35.47 | 33.62 | 33.65 | 3,004,434 | -1.26(-3.61%) |
Oct 20, 2017 | 34.39 | 35.42 | 34.37 | 34.91 | 5,996,534 | +0.99(+2.92%) |
Oct 19, 2017 | 34.56 | 34.66 | 32.64 | 33.92 | 5,535,636 | -1.32(-3.75%) |
Oct 18, 2017 | 35.40 | 35.71 | 34.83 | 35.24 | 2,389,950 | +0.17(+0.48%) |
Oct 17, 2017 | 35.93 | 36.00 | 34.81 | 35.07 | 3,230,615 | -1.03(-2.85%) |
Oct 16, 2017 | 35.52 | 36.16 | 34.31 | 36.10 | 3,351,745 | +0.90(+2.56%) |
Oct 13, 2017 | 35.07 | 35.65 | 34.66 | 35.20 | 3,033,586 | +0.42(+1.21%) |
Oct 12, 2017 | 35.04 | 35.35 | 34.52 | 34.78 | 2,220,951 | -0.01(-0.03%) |
Oct 11, 2017 | 34.88 | 35.17 | 34.21 | 34.79 | 2,636,289 | -0.09(-0.26%) |
Oct 10, 2017 | 35.87 | 34.10 | 34.88 | 5,492,749 | +0.55(+1.60%) | |
Oct 09, 2017 | 34.00 | 34.70 | 33.86 | 34.33 | 3,070,208 | +0.38(+1.12%) |
Oct 06, 2017 | 33.90 | 34.05 | 33.52 | 33.95 | 1,849,127 | +0.08(+0.24%) |
Oct 05, 2017 | 34.16 | 34.46 | 33.34 | 33.87 | 1,543,959 | -0.29(-0.85%) |
Oct 04, 2017 | 34.30 | 34.78 | 34.04 | 34.16 | 1,858,722 | -0.03(-0.09%) |
Oct 03, 2017 | 34.10 | 34.87 | 34.03 | 34.19 | 2,385,289 | +0.28(+0.83%) |