Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.44(-1.24%) | |
Dec 28, 2017 | 35.85 | 35.88 | 35.35 | 35.52 | 76,647 | -0.27(-0.76%) |
Dec 27, 2017 | 36.05 | 36.28 | 35.51 | 35.80 | 113,191 | -0.24(-0.66%) |
Dec 26, 2017 | 36.15 | 36.56 | 35.98 | 36.03 | 70,911 | -0.15(-0.42%) |
Dec 22, 2017 | 36.44 | 36.44 | 35.84 | 36.18 | 72,181 | -0.12(-0.33%) |
Dec 21, 2017 | 36.13 | 36.46 | 35.65 | 36.30 | 176,409 | +0.25(+0.70%) |
Dec 20, 2017 | 35.37 | 36.36 | 35.37 | 36.05 | 105,619 | +0.68(+1.91%) |
Dec 19, 2017 | 35.68 | 36.33 | 35.15 | 35.37 | 143,767 | -0.30(-0.85%) |
Dec 18, 2017 | 37.23 | 37.23 | 35.33 | 35.68 | 170,794 | +0.74(+2.11%) |
Dec 15, 2017 | 34.15 | 35.02 | 34.07 | 34.94 | 695,662 | +0.91(+2.66%) |
Dec 14, 2017 | 34.84 | 34.92 | 33.96 | 34.04 | 133,316 | -0.79(-2.26%) |
Dec 13, 2017 | 34.59 | 35.36 | 34.59 | 34.82 | 210,372 | +0.18(+0.51%) |
Dec 12, 2017 | 36.20 | 36.31 | 34.57 | 34.64 | 214,875 | -0.94(-2.64%) |
Dec 11, 2017 | 36.38 | 36.38 | 35.41 | 35.58 | 380,835 | -1.01(-2.75%) |
Dec 08, 2017 | 37.39 | 37.39 | 36.54 | 36.59 | 135,842 | -0.52(-1.41%) |
Dec 07, 2017 | 36.07 | 37.18 | 33.69 | 37.12 | 284,956 | +1.08(+3.01%) |
Dec 06, 2017 | 35.58 | 36.49 | 35.36 | 36.03 | 147,254 | +0.45(+1.26%) |
Dec 05, 2017 | 35.62 | 35.92 | 35.31 | 35.58 | 142,687 | +0.01(+0.02%) |
Dec 04, 2017 | 35.16 | 36.13 | 35.16 | 35.58 | 162,371 | +0.89(+2.56%) |
Dec 01, 2017 | 35.08 | 35.08 | 33.82 | 34.69 | 137,375 | -0.41(-1.18%) |
Nov 30, 2017 | 35.24 | 35.42 | 34.81 | 35.10 | 175,506 | -0.01(-0.02%) |
Nov 29, 2017 | 34.57 | 35.25 | 34.57 | 35.11 | 149,156 | +0.55(+1.59%) |
Nov 28, 2017 | 33.60 | 34.56 | 33.38 | 34.56 | 144,109 | +1.01(+3.00%) |
Nov 27, 2017 | 33.52 | 33.62 | 33.14 | 33.55 | 121,837 | +0.03(+0.08%) |
Nov 24, 2017 | 33.47 | 33.56 | 33.21 | 33.53 | 36,170 | +0.26(+0.79%) |
Nov 22, 2017 | 33.49 | 33.62 | 32.85 | 33.27 | 110,054 | -0.22(-0.66%) |
Nov 21, 2017 | 32.92 | 33.82 | 32.60 | 33.49 | 153,903 | +0.73(+2.22%) |
Nov 20, 2017 | 32.58 | 32.83 | 32.28 | 32.76 | 69,606 | +0.24(+0.73%) |
Nov 17, 2017 | 32.07 | 32.72 | 31.78 | 32.52 | 124,188 | +0.41(+1.29%) |
Nov 16, 2017 | 31.59 | 32.17 | 31.59 | 32.11 | 89,311 | +0.58(+1.85%) |
Nov 15, 2017 | 31.55 | 32.23 | 31.37 | 31.52 | 109,173 | -0.14(-0.45%) |
Nov 14, 2017 | 31.60 | 31.90 | 29.63 | 31.67 | 107,722 | -0.09(-0.29%) |
Nov 13, 2017 | 32.17 | 32.27 | 29.75 | 31.76 | 145,841 | -0.58(-1.78%) |
Nov 10, 2017 | 32.44 | 32.93 | 32.31 | 32.34 | 278,039 | -0.41(-1.27%) |
Nov 09, 2017 | 31.67 | 32.77 | 31.14 | 32.75 | 212,055 | +0.97(+3.06%) |
Nov 08, 2017 | 30.90 | 31.90 | 30.77 | 31.78 | 282,481 | +1.14(+3.73%) |
Nov 07, 2017 | 28.82 | 31.55 | 28.73 | 30.63 | 290,704 | +0.52(+1.71%) |
Nov 06, 2017 | 29.64 | 30.18 | 29.62 | 30.12 | 129,932 | +0.47(+1.60%) |
Nov 03, 2017 | 29.73 | 29.83 | 29.37 | 29.64 | 137,862 | -0.17(-0.57%) |
Nov 02, 2017 | 28.92 | 30.03 | 28.79 | 29.81 | 223,590 | +0.85(+2.95%) |
Nov 01, 2017 | 29.38 | 29.38 | 28.64 | 28.96 | 121,723 | -0.14(-0.49%) |
Oct 31, 2017 | 29.27 | 29.37 | 28.73 | 29.10 | 176,905 | -0.22(-0.75%) |
Oct 30, 2017 | 30.03 | 30.23 | 29.21 | 29.32 | 220,496 | -0.97(-3.21%) |
Oct 27, 2017 | 29.53 | 30.52 | 29.21 | 30.30 | 261,870 | +1.00(+3.41%) |
Oct 26, 2017 | 29.20 | 29.35 | 29.11 | 29.30 | 123,314 | +0.15(+0.52%) |
Oct 25, 2017 | 28.85 | 29.14 | 28.39 | 29.15 | 229,738 | +0.29(+1.00%) |
Oct 24, 2017 | 28.71 | 28.96 | 28.44 | 28.86 | 136,503 | +0.30(+1.07%) |
Oct 23, 2017 | 28.76 | 28.76 | 28.46 | 28.55 | 211,183 | -0.19(-0.68%) |
Oct 20, 2017 | 28.21 | 28.76 | 28.09 | 28.75 | 183,451 | +0.70(+2.50%) |
Oct 19, 2017 | 28.23 | 28.23 | 27.56 | 28.05 | 176,768 | -0.25(-0.87%) |
Oct 18, 2017 | 27.66 | 28.29 | 27.66 | 28.29 | 232,524 | +0.63(+2.26%) |
Oct 17, 2017 | 26.56 | 28.04 | 26.44 | 27.66 | 287,345 | +1.43(+5.45%) |
Oct 16, 2017 | 26.18 | 26.38 | 25.98 | 26.24 | 107,674 | +0.13(+0.49%) |
Oct 13, 2017 | 26.35 | 26.35 | 26.05 | 26.11 | 77,695 | -0.13(-0.48%) |
Oct 12, 2017 | 26.02 | 26.33 | 25.93 | 26.24 | 77,941 | +0.19(+0.75%) |
Oct 11, 2017 | 26.14 | 26.38 | 25.89 | 26.04 | 122,474 | -0.11(-0.42%) |
Oct 10, 2017 | 26.18 | 26.43 | 25.85 | 26.15 | 102,792 | -0.03(-0.10%) |
Oct 09, 2017 | 26.61 | 26.65 | 26.13 | 26.18 | 89,553 | -0.25(-0.96%) |
Oct 06, 2017 | 26.71 | 26.73 | 26.40 | 26.43 | 93,049 | -0.41(-1.51%) |
Oct 05, 2017 | 26.15 | 26.90 | 26.12 | 26.84 | 213,951 | +0.85(+3.26%) |
Oct 04, 2017 | 25.66 | 26.02 | 25.56 | 25.99 | 124,242 | +0.32(+1.25%) |
Oct 03, 2017 | 25.56 | 25.69 | 25.31 | 25.67 | 93,721 | +0.16(+0.63%) |