Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.29(-0.85%) | |
Dec 28, 2017 | 33.95 | 34.13 | 33.68 | 33.84 | 450,824 | -0.06(-0.17%) |
Dec 27, 2017 | 33.99 | 34.07 | 33.77 | 33.90 | 443,897 | -0.09(-0.25%) |
Dec 26, 2017 | 33.64 | 34.38 | 33.48 | 33.99 | 914,944 | +0.28(+0.82%) |
Dec 22, 2017 | 34.14 | 34.30 | 33.60 | 33.71 | 1,033,502 | -0.53(-1.54%) |
Dec 21, 2017 | 33.26 | 34.24 | 32.91 | 34.23 | 1,223,361 | +1.28(+3.89%) |
Dec 20, 2017 | 33.62 | 33.69 | 32.71 | 32.95 | 1,402,805 | -0.59(-1.77%) |
Dec 19, 2017 | 33.46 | 33.71 | 33.09 | 33.55 | 958,445 | +0.31(+0.92%) |
Dec 18, 2017 | 31.58 | 33.57 | 31.50 | 33.24 | 2,563,683 | +2.33(+7.55%) |
Dec 15, 2017 | 30.47 | 31.12 | 30.23 | 30.91 | 2,469,503 | +0.49(+1.60%) |
Dec 14, 2017 | 31.01 | 31.05 | 30.30 | 30.42 | 746,353 | -0.54(-1.76%) |
Dec 13, 2017 | 30.16 | 31.20 | 30.06 | 30.96 | 1,716,470 | +0.88(+2.92%) |
Dec 12, 2017 | 30.61 | 30.74 | 30.05 | 30.09 | 1,151,370 | -0.60(-1.96%) |
Dec 11, 2017 | 30.69 | 30.82 | 30.37 | 30.69 | 654,713 | +0.07(+0.22%) |
Dec 08, 2017 | 30.79 | 31.04 | 30.50 | 30.62 | 592,937 | +0.00(+0.00%) |
Dec 07, 2017 | 30.26 | 30.68 | 30.08 | 830,027 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.87 | 30.92 | 30.25 | 30.26 | 933,002 | -0.40(-1.31%) |
Dec 05, 2017 | 30.59 | 30.89 | 30.44 | 30.66 | 707,480 | +0.03(+0.09%) |
Dec 04, 2017 | 31.04 | 31.13 | 30.53 | 30.63 | 2,029,950 | -0.01(-0.03%) |
Dec 01, 2017 | 30.49 | 30.68 | 30.09 | 30.64 | 945,869 | +0.15(+0.50%) |
Nov 30, 2017 | 30.03 | 31.00 | 29.58 | 30.49 | 1,390,939 | +0.59(+1.98%) |
Nov 29, 2017 | 29.68 | 30.22 | 29.68 | 29.89 | 646,054 | +0.27(+0.90%) |
Nov 28, 2017 | 29.46 | 30.11 | 29.42 | 29.63 | 1,625,219 | +0.28(+0.94%) |
Nov 27, 2017 | 28.93 | 29.56 | 28.90 | 29.35 | 1,285,237 | +0.31(+1.05%) |
Nov 24, 2017 | 28.85 | 29.10 | 28.67 | 29.04 | 464,364 | +0.14(+0.50%) |
Nov 22, 2017 | 29.14 | 29.23 | 28.85 | 28.90 | 599,919 | -0.15(-0.53%) |
Nov 21, 2017 | 29.34 | 29.39 | 29.01 | 29.05 | 994,888 | -0.03(-0.10%) |
Nov 20, 2017 | 28.73 | 29.13 | 28.70 | 29.08 | 1,945,065 | +0.41(+1.43%) |
Nov 17, 2017 | 28.24 | 28.82 | 28.24 | 28.67 | 1,505,840 | +0.28(+0.98%) |
Nov 16, 2017 | 27.94 | 28.41 | 27.83 | 28.39 | 699,333 | +0.66(+2.38%) |
Nov 15, 2017 | 27.96 | 28.16 | 27.71 | 27.73 | 1,062,718 | -0.38(-1.36%) |
Nov 14, 2017 | 27.85 | 28.45 | 27.85 | 28.12 | 1,141,653 | +0.29(+1.03%) |
Nov 13, 2017 | 27.57 | 27.89 | 27.38 | 27.83 | 686,598 | +0.21(+0.76%) |
Nov 10, 2017 | 27.93 | 28.32 | 27.62 | 27.62 | 948,432 | -0.36(-1.30%) |
Nov 09, 2017 | 28.01 | 28.29 | 27.77 | 27.98 | 1,095,349 | -0.24(-0.85%) |
Nov 08, 2017 | 27.78 | 28.28 | 27.73 | 28.22 | 1,090,221 | +0.42(+1.51%) |
Nov 07, 2017 | 28.10 | 28.14 | 27.24 | 27.80 | 822,266 | -0.26(-0.92%) |
Nov 06, 2017 | 27.88 | 28.32 | 27.77 | 28.06 | 612,190 | +0.14(+0.51%) |
Nov 03, 2017 | 27.57 | 28.02 | 27.57 | 27.92 | 952,186 | +0.25(+0.90%) |
Nov 02, 2017 | 27.78 | 28.11 | 27.58 | 27.67 | 648,358 | -0.15(-0.55%) |
Nov 01, 2017 | 28.17 | 28.38 | 27.69 | 27.82 | 1,157,760 | -0.12(-0.44%) |
Oct 31, 2017 | 27.44 | 28.00 | 27.25 | 27.94 | 1,496,536 | +0.58(+2.13%) |
Oct 30, 2017 | 27.36 | 27.48 | 26.85 | 27.36 | 1,922,873 | -0.47(-1.68%) |
Oct 27, 2017 | 26.26 | 28.57 | 26.26 | 27.83 | 2,943,664 | +1.72(+6.59%) |
Oct 26, 2017 | 26.77 | 26.85 | 25.77 | 26.11 | 2,696,279 | -0.37(-1.41%) |
Oct 25, 2017 | 27.22 | 27.34 | 26.24 | 26.48 | 1,735,026 | -0.65(-2.40%) |
Oct 24, 2017 | 27.44 | 27.73 | 27.09 | 27.13 | 1,373,799 | -0.08(-0.28%) |
Oct 23, 2017 | 27.63 | 27.78 | 27.10 | 27.21 | 1,186,300 | -0.23(-0.84%) |
Oct 20, 2017 | 27.31 | 27.63 | 27.12 | 27.44 | 1,170,740 | +0.29(+1.06%) |
Oct 19, 2017 | 27.17 | 27.44 | 26.97 | 27.15 | 1,305,082 | -0.19(-0.70%) |
Oct 18, 2017 | 26.73 | 27.36 | 26.54 | 27.34 | 1,311,624 | +0.62(+2.33%) |
Oct 17, 2017 | 26.61 | 27.05 | 26.58 | 26.72 | 1,022,122 | +0.05(+0.18%) |
Oct 16, 2017 | 26.61 | 27.06 | 26.40 | 26.67 | 1,222,352 | +0.20(+0.76%) |
Oct 13, 2017 | 26.64 | 26.81 | 26.42 | 26.47 | 1,965,766 | -0.11(-0.40%) |
Oct 12, 2017 | 26.45 | 26.69 | 26.29 | 26.58 | 1,264,811 | +0.00(+0.00%) |
Oct 11, 2017 | 26.34 | 26.61 | 26.22 | 26.58 | 1,234,133 | +0.29(+1.09%) |
Oct 10, 2017 | 26.29 | 26.50 | 26.01 | 26.29 | 1,404,216 | +0.10(+0.36%) |
Oct 09, 2017 | 26.22 | 26.29 | 25.92 | 26.19 | 951,608 | -0.21(-0.80%) |
Oct 06, 2017 | 25.89 | 26.75 | 25.83 | 26.40 | 1,911,266 | +0.42(+1.62%) |
Oct 05, 2017 | 24.41 | 26.19 | 24.41 | 25.98 | 3,913,546 | +1.53(+6.25%) |
Oct 04, 2017 | 24.63 | 24.88 | 24.39 | 24.45 | 1,205,203 | -0.12(-0.51%) |
Oct 03, 2017 | 24.86 | 24.87 | 24.30 | 24.58 | 1,556,443 | -0.32(-1.27%) |